Fast Retailing Co., Ltd. (HKG:6288)
Hong Kong · Delayed Price · Currency is HKD 25.20
+0.34 (1.37%)
Aug 13, 2025, 1:12 PM HKT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.62 | 25.10 | 24.62 | 24.86 | 24.86 | 1.89% | 14,400 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 8, 2025 | 23.60 | 24.48 | 23.60 | 24.40 | 24.40 | 3.39% | 3,306 |
| Aug 7, 2025 | 23.82 | 23.82 | 23.60 | 23.60 | 23.60 | -0.84% | 3,600 |
| Aug 6, 2025 | 23.76 | 23.84 | 23.76 | 23.80 | 23.80 | 0.08% | 2,700 |
| Aug 5, 2025 | 23.50 | 23.78 | 23.50 | 23.78 | 23.78 | -1.33% | 10,500 |
| Aug 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jul 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,200 |
| Jul 30, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.63% | 1,200 |
| Jul 29, 2025 | 24.55 | 24.55 | 23.95 | 23.95 | 23.95 | -2.44% | 2,100 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.50 | 24.55 | 24.55 | -2.58% | 4,500 |
| Jul 25, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 4,200 |
| Jul 24, 2025 | 25.00 | 25.50 | 25.00 | 25.20 | 25.20 | 2.44% | 43,500 |
| Jul 23, 2025 | 24.05 | 24.60 | 24.05 | 24.60 | 24.60 | 6.49% | 33,150 |
| Jul 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Jul 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Jul 18, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -0.65% | 31,500 |
| Jul 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 600 |
| Jul 16, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -1.06% | 6,300 |
| Jul 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,200 |
| Jul 14, 2025 | 23.00 | 23.60 | 23.00 | 23.50 | 23.50 | 2.17% | 3,600 |
| Jul 11, 2025 | 23.65 | 23.65 | 22.95 | 23.00 | 23.00 | -6.69% | 79,500 |
| Jul 10, 2025 | 24.65 | 24.65 | 24.50 | 24.65 | 24.65 | - | 4,800 |
| Jul 9, 2025 | 24.80 | 24.80 | 24.65 | 24.65 | 24.65 | -1.40% | 900 |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.19% | 1,200 |
| Jul 7, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | -0.20% | 20,700 |
| Jul 4, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | -1.74% | 1,200 |
| Jul 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 1,206 |
| Jul 2, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.71% | 900 |
| Jun 30, 2025 | 26.10 | 26.60 | 26.10 | 26.35 | 26.35 | 1.54% | 9,300 |
| Jun 27, 2025 | 25.80 | 26.00 | 25.80 | 25.95 | 25.95 | 2.17% | 13,800 |
| Jun 26, 2025 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 1.40% | 5,700 |
| Jun 25, 2025 | 24.80 | 25.05 | 24.80 | 25.05 | 25.05 | 2.24% | 600 |
| Jun 24, 2025 | 24.50 | 24.75 | 24.50 | 24.50 | 24.50 | -1.01% | 2,400 |
| Jun 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Jun 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 900 |
| Jun 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.55% | 900 |
| Jun 18, 2025 | 25.60 | 25.60 | 25.45 | 25.45 | 25.45 | 2.62% | 1,200 |
| Jun 17, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 2,700 |
| Jun 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 600 |
| Jun 13, 2025 | 25.80 | 25.80 | 24.90 | 25.00 | 25.00 | -3.10% | 3,000 |
| Jun 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 1,800 |
| Jun 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Jun 10, 2025 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | 0.58% | 1,800 |
| Jun 9, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | -0.19% | 6,300 |
| Jun 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | - |
| Jun 5, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | 600 |
| Jun 4, 2025 | 25.90 | 26.35 | 25.75 | 26.00 | 26.00 | 0.39% | 3,600 |
| Jun 3, 2025 | 25.75 | 26.05 | 25.75 | 25.90 | 25.90 | 1.57% | 7,800 |