Fast Retailing Co., Ltd. (HKG:6288)
Hong Kong · Delayed Price · Currency is HKD 28.00
+0.64 (2.34%)
Oct 31, 2025, 3:24 PM HKT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.36 | 28.00 | 27.36 | 28.00 | 28.00 | 2.34% | 1,200 |
| Oct 30, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.01% | 600 |
| Oct 28, 2025 | 27.62 | 27.64 | 27.62 | 27.64 | 27.64 | 0.07% | 300 |
| Oct 27, 2025 | 27.78 | 28.20 | 27.62 | 27.62 | 27.62 | 0.44% | 5,100 |
| Oct 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,400 |
| Oct 23, 2025 | 27.06 | 27.50 | 27.06 | 27.50 | 27.50 | 1.10% | 9,300 |
| Oct 22, 2025 | 27.70 | 27.70 | 27.18 | 27.20 | 27.20 | -2.02% | 4,200 |
| Oct 21, 2025 | 26.76 | 27.76 | 26.76 | 27.76 | 27.76 | 5.07% | 28,800 |
| Oct 20, 2025 | 26.50 | 26.98 | 26.40 | 26.42 | 26.42 | 2.80% | 20,100 |
| Oct 17, 2025 | 26.20 | 26.24 | 25.70 | 25.70 | 25.70 | -1.91% | 6,300 |
| Oct 16, 2025 | 26.10 | 26.20 | 26.08 | 26.20 | 26.20 | -0.61% | 3,300 |
| Oct 15, 2025 | 25.98 | 26.46 | 25.94 | 26.36 | 26.36 | 3.05% | 12,000 |
| Oct 14, 2025 | 25.34 | 25.94 | 25.34 | 25.58 | 25.58 | 5.27% | 113,700 |
| Oct 13, 2025 | 25.00 | 25.02 | 24.30 | 24.30 | 24.30 | -2.80% | 42,000 |
| Oct 10, 2025 | 25.00 | 25.80 | 24.98 | 25.00 | 25.00 | 3.22% | 65,700 |
| Oct 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.00% | 600 |
| Oct 8, 2025 | 24.30 | 24.30 | 23.98 | 23.98 | 23.98 | -2.12% | 2,400 |
| Oct 6, 2025 | 24.50 | 24.50 | 24.10 | 24.50 | 24.50 | 3.55% | 6,600 |
| Oct 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | - |
| Oct 2, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 1,500 |
| Sep 30, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 3,600 |
| Sep 29, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 1,200 |
| Sep 26, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.08% | 300 |
| Sep 25, 2025 | 23.70 | 23.70 | 23.66 | 23.68 | 23.68 | -0.50% | 4,800 |
| Sep 24, 2025 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | -1.24% | 6,900 |
| Sep 23, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Sep 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | - |
| Sep 19, 2025 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -2.04% | 17,700 |
| Sep 18, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | -0.08% | 1,600 |
| Sep 17, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.52 | -1.29% | 3,600 |
| Sep 16, 2025 | 25.00 | 25.50 | 24.84 | 24.84 | 24.84 | -0.64% | 2,650 |
| 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 |