Fast Retailing Co., Ltd. (HKG:6288)
Hong Kong
· Delayed Price · Currency is HKD 27.98
-0.20 (-0.71%)
At close: Dec 5, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.86 | 28.20 | 27.86 | 28.18 | 28.18 | 1.95% | 3,600 |
| Dec 3, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | - |
| Dec 2, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.77% | 300 |
| Dec 1, 2025 | 27.80 | 27.80 | 27.16 | 27.16 | 27.16 | -2.30% | 1,800 |
| Nov 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | 300 |
| Nov 27, 2025 | 27.62 | 27.62 | 27.62 | 27.70 | 27.70 | 0.29% | 300 |
| Nov 26, 2025 | 27.10 | 27.62 | 27.10 | 27.62 | 27.62 | 2.30% | 1,800 |
| Nov 25, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.04% | 600 |
| Nov 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Nov 21, 2025 | 26.44 | 26.46 | 26.44 | 26.46 | 26.46 | -0.15% | 1,500 |
| Nov 20, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 0.38% | 2,400 |
| Nov 19, 2025 | 26.62 | 26.62 | 26.40 | 26.40 | 26.40 | -0.83% | 3,300 |
| Nov 18, 2025 | 26.46 | 28.00 | 26.32 | 26.62 | 26.62 | 0.60% | 29,100 |
| Nov 17, 2025 | 26.80 | 26.80 | 26.20 | 26.46 | 26.46 | -6.30% | 7,500 |
| Nov 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.86% | 600 |
| Nov 13, 2025 | 28.64 | 28.64 | 28.00 | 28.00 | 28.00 | -1.34% | 900 |
| Nov 12, 2025 | 28.60 | 28.60 | 28.32 | 28.38 | 28.38 | -1.46% | 1,800 |
| Nov 11, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | 1.41% | 5,400 |
| Nov 10, 2025 | 28.20 | 28.70 | 28.20 | 28.40 | 28.40 | 0.71% | 3,600 |
| Nov 7, 2025 | 28.00 | 28.22 | 28.00 | 28.20 | 28.20 | 0.79% | 10,200 |
| Nov 6, 2025 | 27.70 | 28.00 | 27.70 | 27.98 | 27.98 | 1.01% | 8,400 |
| Nov 5, 2025 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 0.44% | 1,500 |
| Nov 4, 2025 | 28.10 | 28.10 | 27.50 | 27.58 | 27.58 | -1.50% | 3,406 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,700 |
| 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 | 27.62 | 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 | - | - |