Fast Retailing Co., Ltd. (HKG:6288)
Hong Kong · Delayed Price · Currency is HKD 24.84
-0.16 (-0.64%)
Sep 16, 2025, 3:58 PM HKT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.00 | 25.50 | 24.84 | 24.84 | 24.84 | -0.64% | 1,450 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | 600 |
| Sep 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | - |
| Sep 10, 2025 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | -0.08% | 6,600 |
| Sep 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.40% | 300 |
| Sep 8, 2025 | 25.28 | 25.42 | 25.00 | 25.18 | 25.18 | 0.72% | 7,800 |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 1,800 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.34 | 24.40 | 24.40 | 1.16% | 1,850 |
| Sep 3, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 24.12 | 0.08% | 2,700 |
| Sep 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,800 |
| Sep 1, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | -1.23% | 7,900 |
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | 19,800 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 27, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | 300 |
| Aug 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 600 |
| Aug 22, 2025 | 25.02 | 25.40 | 25.02 | 25.30 | 25.30 | 1.12% | 13,800 |
| Aug 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.71% | 5,400 |
| Aug 20, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | -1.10% | 8,100 |
| Aug 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.24% | 1,200 |
| Aug 18, 2025 | 25.66 | 25.80 | 25.66 | 25.80 | 25.80 | 1.18% | 1,500 |
| Aug 15, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.39% | 3,300 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 1,200 |
| Aug 13, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 1.37% | 2,400 |
| 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 |