Fast Retailing Co., Ltd. - 6288.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31	31.2	31.2	31.6	31	4,200
January 13, 2026	30.12	30.78	30.78	30.8	30.12	2,400
January 12, 2026	30.32	30.12	30.12	30.34	30	7,500
January 09, 2026	29.46	30.5	30.5	30.5	29.46	12,600
January 08, 2026	28	27.8	27.8	28	27.8	600
January 07, 2026	28.18	28	28	28.18	28	600
January 06, 2026	28	28.2	28.2	28.2	28	5,700
January 05, 2026	27.8	27.8	27.8	27.8	27.8	0
January 02, 2026	27.68	27.6	27.6	27.68	27.6	2,700
December 31, 2025	27.76	27.76	27.76	27.76	27.76	0
December 30, 2025	27.76	27.76	27.76	27.76	27.76	1,500
December 29, 2025	27.78	27.78	27.78	27.78	27.78	300
December 24, 2025	27.78	27.78	27.78	27.78	27.78	3,600
December 23, 2025	27.76	27.78	27.78	27.78	27.76	3,000
December 22, 2025	27.72	27.76	27.76	27.76	27.72	1,200
December 19, 2025	27.4	27.44	27.44	27.44	27.4	1,200
December 18, 2025	27.4	27.4	27.4	27.4	27.4	0
December 17, 2025	27.4	27.4	27.4	27.4	27.4	0
December 16, 2025	27.4	27.4	27.4	27.4	27.4	600
December 15, 2025	27.64	27.64	27.64	27.64	27.64	0
December 12, 2025	27.5	27.5	27.5	27.5	27.5	20,700
December 11, 2025	27.5	27.5	27.5	27.5	27.5	0
December 10, 2025	27.58	27.54	27.54	27.58	27.54	1,500
December 09, 2025	27.96	27.68	27.68	27.96	27.4	11,100
December 08, 2025	27.96	27.96	27.96	27.96	27.96	0
December 05, 2025	28	27.98	27.98	28.2	27.86	300
December 04, 2025	27.86	28.18	28.18	28.2	27.86	4,200
December 03, 2025	27.64	27.64	27.64	27.64	27.64	0
December 02, 2025	27.64	27.64	27.64	27.64	27.64	300
December 01, 2025	27.8	27.16	27.16	27.8	27.16	1,800
November 28, 2025	27.8	27.8	27.8	27.8	27.8	300
November 27, 2025	27.62	27.7	27.7	27.7	27.62	300
November 26, 2025	27.1	27.62	27.62	27.62	27.1	1,800
November 25, 2025	26.6	27	27	27	26.6	600
November 24, 2025	26.46	26.46	26.46	26.46	26.46	0
November 21, 2025	26.44	26.46	26.46	26.46	26.44	1,500
November 20, 2025	26.6	26.5	26.5	26.6	26.5	3,000
November 19, 2025	26.62	26.4	26.4	26.62	26.4	3,300
November 18, 2025	26.46	26.62	26.62	28	26.32	29,100
November 17, 2025	26.8	26.46	26.46	26.8	26.2	7,500
November 14, 2025	28.24	28.24	28.24	28.24	28.24	600
November 13, 2025	28.64	28	28	28.64	28	900
November 12, 2025	28.6	28.38	28.38	28.6	28.32	1,800
November 11, 2025	28.8	28.8	28.8	28.8	28.6	5,400
November 10, 2025	28.2	28.4	28.4	28.7	28.2	3,600
November 07, 2025	28	28.2	28.2	28.22	28	10,200
November 06, 2025	27.7	27.98	27.98	28	27.7	8,400
November 05, 2025	27.5	27.7	27.7	27.7	27.5	1,500
November 04, 2025	28.1	27.58	27.58	28.1	27.5	3,406
November 03, 2025	28	28	28	28	28	2,700
October 31, 2025	27.36	28	28	28	27.36	1,200
October 30, 2025	27.36	27.36	27.36	27.36	27.36	600
October 28, 2025	27.62	27.64	27.64	27.64	27.62	300
October 27, 2025	27.78	27.62	27.62	28.2	27.62	5,100
October 24, 2025	27.5	27.5	27.5	27.5	27.5	2,400
October 23, 2025	27.06	27.5	27.5	27.5	27.06	9,300
October 22, 2025	27.7	27.2	27.2	27.7	27.18	4,200
October 21, 2025	26.76	27.76	27.76	27.76	26.76	28,800
October 20, 2025	26.5	26.42	26.42	26.98	26.4	20,100
October 17, 2025	26.2	25.7	25.7	26.24	25.7	6,300

Fast Retailing Co., Ltd. (6288.HK) HKSE