Fast Retailing Co., Ltd. (HKG:6288)
Hong Kong · Delayed Price · Currency is HKD 38.02
-1.98 (-4.95%)
May 12, 2026, 3:43 PM HKT
HKG:6288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 40.00 | 40.18 | 38.00 | 38.02 | - | -4.95% | 10,350 |
| May 11, 2026 | 36.60 | 41.00 | 35.76 | 40.00 | 40.00 | 9.35% | 19,800 |
| May 8, 2026 | 37.00 | 37.00 | 36.56 | 36.58 | 36.58 | 0.22% | 3,600 |
| May 7, 2026 | 37.74 | 38.00 | 36.50 | 36.50 | 36.50 | -3.23% | 3,900 |
| May 6, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.05% | - |
| May 5, 2026 | 38.00 | 38.00 | 37.76 | 37.74 | 37.74 | 1.18% | 600 |
| May 4, 2026 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | 3.61% | 3,600 |
| Apr 30, 2026 | 35.52 | 36.00 | 35.52 | 36.00 | 36.00 | -1.64% | 1,800 |
| Apr 29, 2026 | 36.60 | 36.60 | 36.00 | 36.60 | 36.60 | 2.23% | 1,800 |
| Apr 28, 2026 | 35.50 | 35.80 | 35.50 | 35.80 | 35.80 | 4.43% | 1,500 |
| Apr 27, 2026 | 35.30 | 35.30 | 33.80 | 34.28 | 34.28 | -1.32% | 6,300 |
| Apr 24, 2026 | 35.06 | 35.06 | 34.74 | 34.74 | 34.74 | -1.36% | 1,500 |
| Apr 23, 2026 | 35.48 | 35.48 | 35.22 | 35.22 | 35.22 | 0.57% | 600 |
| Apr 22, 2026 | 36.00 | 36.00 | 35.00 | 35.02 | 35.02 | -5.35% | 1,800 |
| Apr 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 600 |
| Apr 20, 2026 | 36.74 | 37.00 | 36.74 | 37.00 | 37.00 | 0.71% | 4,500 |
| Apr 17, 2026 | 36.26 | 36.68 | 36.26 | 36.74 | 36.74 | 1.66% | 17,400 |
| Apr 16, 2026 | 36.20 | 36.20 | 36.14 | 36.14 | 36.14 | -0.17% | 2,700 |
| Apr 15, 2026 | 36.40 | 36.40 | 36.40 | 36.20 | 36.20 | -0.55% | 300 |
| Apr 14, 2026 | 36.00 | 36.58 | 33.50 | 36.40 | 36.40 | 1.11% | 14,100 |
| Apr 13, 2026 | 36.78 | 36.78 | 33.52 | 36.00 | 36.00 | -2.12% | 8,100 |
| Apr 10, 2026 | 34.00 | 36.78 | 34.00 | 36.78 | 36.78 | 12.13% | 55,200 |
| Apr 9, 2026 | 32.88 | 33.60 | 32.40 | 32.80 | 32.80 | 2.63% | 16,800 |
| Apr 8, 2026 | 32.10 | 33.30 | 31.70 | 31.96 | 31.96 | 5.27% | 22,800 |
| Apr 2, 2026 | 30.34 | 30.36 | 30.34 | 30.36 | 30.36 | -2.00% | 3,300 |
| Apr 1, 2026 | 30.30 | 31.00 | 30.30 | 30.98 | 30.98 | 3.68% | 3,600 |
| Mar 31, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | - |
| Mar 30, 2026 | 29.60 | 29.60 | 29.60 | 29.88 | 29.88 | 1.29% | 2,700 |
| Mar 27, 2026 | 29.52 | 29.52 | 29.50 | 29.50 | 29.50 | - | 900 |
| Mar 26, 2026 | 30.16 | 30.16 | 29.50 | 29.50 | 29.50 | -2.19% | 1,200 |
| Mar 25, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.16 | 0.80% | 4,200 |
| Mar 24, 2026 | 29.94 | 30.02 | 29.92 | 29.92 | 29.92 | -0.07% | 2,700 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.94 | 29.94 | 29.94 | -2.22% | 1,510 |
| Mar 20, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 300 |
| Mar 19, 2026 | 32.20 | 32.20 | 30.62 | 30.62 | 30.62 | -3.71% | 600 |
| Mar 18, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | - | 11,400 |
| Mar 17, 2026 | 32.20 | 32.20 | 31.50 | 31.80 | 31.80 | 5.02% | 3,000 |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.28 | 30.28 | -2.32% | 300 |
| Mar 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 400 |
| Mar 12, 2026 | 30.78 | 30.90 | 30.78 | 30.90 | 30.90 | 2.79% | 1,500 |
| Mar 11, 2026 | 31.70 | 31.70 | 30.02 | 30.06 | 30.06 | -4.93% | 3,600 |
| Mar 10, 2026 | 31.14 | 32.78 | 31.14 | 31.62 | 31.62 | 4.08% | 4,300 |
| Mar 9, 2026 | 30.60 | 30.60 | 30.00 | 30.38 | 30.38 | -2.63% | 10,200 |
| Mar 6, 2026 | 31.18 | 31.18 | 31.18 | 31.20 | 31.20 | -0.95% | 1,200 |
| Mar 5, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 1.22% | 7,800 |
| Mar 4, 2026 | 31.06 | 31.12 | 31.06 | 31.12 | 31.12 | -1.21% | 1,200 |
| Mar 3, 2026 | 31.62 | 31.62 | 31.50 | 31.50 | 31.50 | 1.55% | 2,400 |
| Mar 2, 2026 | 33.36 | 33.36 | 31.02 | 31.02 | 31.02 | -8.76% | 3,300 |
| Feb 27, 2026 | 33.76 | 34.00 | 33.72 | 34.00 | 34.00 | 0.71% | 2,700 |
| Feb 26, 2026 | 33.90 | 34.00 | 33.76 | 33.76 | 33.76 | 2.30% | 1,800 |