Fast Retailing Co., Ltd. (6288.HK) HKSE
30.36
-0.62(-2.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
30.36
-0.62(-2.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 30.34 | 30.36 | 30.36 | 30.36 | 30.34 | 3,300 |
| April 01, 2026 | 30.3 | 30.98 | 30.98 | 31 | 30.3 | 3,600 |
| March 31, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0 |
| March 30, 2026 | 29.6 | 29.88 | 29.88 | 29.88 | 29.6 | 2,700 |
| March 27, 2026 | 29.52 | 29.5 | 29.5 | 29.52 | 29.5 | 900 |
| March 26, 2026 | 30.16 | 29.5 | 29.5 | 30.16 | 29.5 | 1,200 |
| March 25, 2026 | 30.14 | 30.16 | 30.16 | 30.16 | 30.14 | 4,200 |
| March 24, 2026 | 29.94 | 29.92 | 29.92 | 30.02 | 29.92 | 2,700 |
| March 23, 2026 | 30 | 29.94 | 29.94 | 30 | 29.94 | 1,510 |
| March 20, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 300 |
| March 19, 2026 | 32.2 | 30.62 | 30.62 | 32.2 | 30.62 | 600 |
| March 18, 2026 | 31 | 31.8 | 31.8 | 31.8 | 31 | 11,400 |
| March 17, 2026 | 32.2 | 31.8 | 31.8 | 32.2 | 31.5 | 3,000 |
| March 16, 2026 | 30 | 30.28 | 30.28 | 30.28 | 30 | 300 |
| March 13, 2026 | 31 | 31 | 31 | 31 | 31 | 400 |
| March 12, 2026 | 30.78 | 30.9 | 30.9 | 30.9 | 30.78 | 1,500 |
| March 11, 2026 | 31.7 | 30.06 | 30.06 | 31.7 | 30.02 | 3,600 |
| March 10, 2026 | 31.14 | 31.74 | 31.74 | 32.78 | 31.14 | 3,300 |
| March 09, 2026 | 30.6 | 30.38 | 30.38 | 30.6 | 30 | 10,800 |
| March 06, 2026 | 31.18 | 31.2 | 31.2 | 31.2 | 31.18 | 1,800 |
| March 05, 2026 | 32 | 31.5 | 31.5 | 32 | 31.5 | 7,800 |
| March 04, 2026 | 31.06 | 31.12 | 31.12 | 31.12 | 31.06 | 600 |
| March 03, 2026 | 31.62 | 31.5 | 31.5 | 31.62 | 31.5 | 2,400 |
| March 02, 2026 | 33.36 | 31.02 | 31.02 | 33.36 | 31.02 | 3,300 |
| February 27, 2026 | 33.76 | 34 | 34 | 34 | 33.72 | 2,700 |
| February 26, 2026 | 33.9 | 33.76 | 33.76 | 34 | 33.76 | 1,800 |
| February 25, 2026 | 33 | 33 | 33 | 33 | 33 | 0 |
| February 24, 2026 | 33 | 33 | 33 | 33 | 33 | 300 |
| February 23, 2026 | 33.6 | 33.3 | 33.3 | 33.6 | 33.3 | 1,800 |
| February 20, 2026 | 33.94 | 33.6 | 0 | 33.94 | 33.6 | 1,800 |
| February 16, 2026 | 34.48 | 33.88 | 0 | 34.48 | 33.88 | 2,100 |
| February 13, 2026 | 34.6 | 34.48 | 0 | 34.6 | 34 | 3,900 |
| February 12, 2026 | 34.38 | 34.6 | 0 | 34.6 | 34.38 | 3,000 |
| February 11, 2026 | 33.8 | 34.08 | 0 | 34.08 | 33.8 | 5,100 |
| February 10, 2026 | 34.5 | 33.1 | 0 | 34.5 | 33.1 | 11,400 |
| February 09, 2026 | 32.1 | 32.6 | 0 | 33.42 | 32.1 | 15,900 |
| February 06, 2026 | 30.68 | 30.68 | 0 | 30.68 | 30.68 | 300 |
| February 05, 2026 | 30.6 | 30.5 | 0 | 31 | 30.5 | 14,700 |
| February 04, 2026 | 30.3 | 30.42 | 0 | 30.42 | 30.22 | 2,400 |
| February 03, 2026 | 30.2 | 30.48 | 0 | 30.48 | 30.2 | 2,700 |
| February 02, 2026 | 28.98 | 30.1 | 0 | 30.1 | 28.98 | 4,210 |
| January 30, 2026 | 28.1 | 28.94 | 0 | 29.1 | 28.1 | 1,800 |
| January 29, 2026 | 29.24 | 29.2 | 0 | 29.24 | 29.2 | 2,100 |
| January 28, 2026 | 29.24 | 29.24 | 0 | 29.24 | 29 | 3,900 |
| January 27, 2026 | 29 | 29 | 0 | 29 | 29 | 2,100 |
| January 26, 2026 | 29.4 | 29.48 | 0 | 29.48 | 28.12 | 9,900 |
| January 23, 2026 | 29.5 | 29.4 | 0 | 29.5 | 29.4 | 1,200 |
| January 22, 2026 | 29.92 | 29.66 | 0 | 29.92 | 29.66 | 5,100 |
| January 21, 2026 | 30.58 | 30.1 | 0 | 30.58 | 30.1 | 2,100 |
| January 20, 2026 | 30.98 | 30.58 | 0 | 30.98 | 30.58 | 1,800 |
| January 19, 2026 | 30.2 | 30 | 0 | 30.2 | 30 | 3,000 |
| January 16, 2026 | 30.58 | 30.8 | 0 | 30.8 | 30.5 | 3,900 |
| January 15, 2026 | 31.5 | 31.5 | 0 | 31.5 | 31.5 | 600 |
| January 14, 2026 | 31 | 31.2 | 0 | 31.6 | 31 | 4,200 |
| January 13, 2026 | 30.12 | 30.78 | 0 | 30.8 | 30.12 | 2,400 |
| January 12, 2026 | 30.32 | 30.12 | 0 | 30.34 | 30 | 7,500 |
| January 09, 2026 | 29.46 | 30.5 | 0 | 30.5 | 29.46 | 12,600 |
| January 08, 2026 | 28 | 27.8 | 0 | 28 | 27.8 | 600 |
| January 07, 2026 | 28.18 | 28 | 0 | 28.18 | 28 | 600 |
| January 06, 2026 | 28 | 28.2 | 0 | 28.2 | 28 | 5,700 |