Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lenovo Group Ltd (OP: LNVGF )

1.425 +0.025 (+1.79%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6350 0.6700 0.6350 0.6525 140,700 -0.01(-1.88%)
Jan 30, 2020 0.6600 0.6895 0.6600 0.6650 2,659 -0.05(-7.06%)
Jan 29, 2020 0.7135 0.7155 0.7135 0.7155 7,822 +0.01(+1.72%)
Jan 28, 2020 0.6700 0.7148 0.6700 0.7034 130,830 -0.01(-0.90%)
Jan 27, 2020 0.7098 0.7098 0.7098 0.7098 142 +0.01(+1.40%)
Jan 24, 2020 0.7155 0.7155 0.6932 0.7000 56,000 -0.05(-6.04%)
Jan 23, 2020 0.7300 0.7450 0.7300 0.7450 98,110 +0.02(+2.05%)
Jan 22, 2020 0.7300 0.7300 0.7300 0.7300 3,000 +0.00(+0.55%)
Jan 21, 2020 0.7500 0.7500 0.7165 0.7260 13,759 -0.02(-2.55%)
Jan 17, 2020 0.7625 0.7625 0.7450 0.7450 3,000 -0.02(-1.97%)
Jan 16, 2020 0.7500 0.7600 0.7425 0.7600 2,800 +0.01(+1.74%)
Jan 15, 2020 0.7300 0.7500 0.7300 0.7470 16,998 +0.01(+1.49%)
Jan 14, 2020 0.7440 0.7440 0.7360 0.7360 6,999 -0.01(-1.87%)
Jan 13, 2020 0.7300 0.7600 0.7300 0.7500 16,452 +0.04(+4.90%)
Jan 10, 2020 0.7000 0.7315 0.7000 0.7150 8,800 +0.02(+2.88%)
Jan 09, 2020 0.7000 0.7000 0.6850 0.6950 93,534 +0.02(+2.89%)
Jan 08, 2020 0.6900 0.6900 0.6755 0.6755 355 +0.00(+0.07%)
Jan 07, 2020 0.6885 0.6900 0.6750 0.6750 6,800 -0.01(-2.17%)
Jan 06, 2020 0.7000 0.7000 0.6650 0.6900 4,097 -0.01(-1.43%)
Jan 03, 2020 0.7000 0.7000 0.7000 0.7000 200 -0.01(-0.71%)
Jan 02, 2020 0.7050 0.7050 0.7050 0.7050 560 +0.02(+3.68%)
Dec 31, 2019 0.6845 0.6845 0.6800 0.6800 2,500 +0.01(+0.74%)
Dec 30, 2019 0.6675 0.6750 0.6600 0.6750 52,583 +0.00(+0.00%)
Dec 27, 2019 0.6900 0.6900 0.6600 0.6750 101,600 +0.01(+1.43%)
Dec 26, 2019 0.6400 0.6750 0.6400 0.6655 92,123 -0.00(-0.67%)
Dec 24, 2019 0.6700 0.6700 0.6700 3 +0.00(+0.00%)
Dec 23, 2019 0.6842 0.6842 0.6700 0.6700 6,545 -0.01(-1.40%)
Dec 20, 2019 0.6795 0.6795 0.6795 0.6795 1,000 +0.00(+0.00%)
Dec 19, 2019 0.6900 0.6900 0.6795 0.6795 10,198 +0.02(+3.74%)
Dec 18, 2019 0.6571 0.6571 0.6550 0.6550 146,800 -0.02(-2.24%)
Dec 17, 2019 0.6700 0.6700 0.6700 0.6700 4,010 +0.00(+0.07%)
Dec 16, 2019 0.6600 0.6695 0.6600 0.6695 3,020 -0.00(-0.52%)
Dec 13, 2019 0.6450 0.6730 0.6450 0.6730 5,000 -0.01(-1.52%)
Dec 12, 2019 0.6450 0.6834 0.6450 0.6834 535 +0.04(+5.87%)
Dec 11, 2019 0.6300 0.6494 0.6300 0.6455 5,295 +0.01(+0.78%)
Dec 10, 2019 0.6405 0.6405 0.6405 0.6405 380 +0.02(+2.48%)
Dec 09, 2019 0.6500 0.6500 0.6250 0.6250 10,400 -0.02(-2.72%)
Dec 06, 2019 0.6600 0.6600 0.6355 0.6425 23,800 +0.02(+2.80%)
Dec 05, 2019 0.6491 0.6594 0.6250 0.6250 2,880 -0.02(-2.34%)
Dec 04, 2019 0.6236 0.6400 0.6236 0.6400 216,890 +0.02(+3.23%)
Dec 03, 2019 0.6200 0.6200 0.6200 0.6200 201 -0.05(-7.46%)
Nov 29, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 27, 2019 0.6613 0.6945 0.6613 0.6700 5,600 -0.06(-8.22%)
Nov 26, 2019 0.7350 0.7350 0.7300 0.7300 1,200 -0.02(-2.67%)
Nov 25, 2019 0.7550 0.7550 0.7150 0.7500 29,205 +0.05(+7.14%)
Nov 22, 2019 0.7000 0.7000 0.7000 1 +0.00(+0.00%)
Nov 21, 2019 0.7040 0.7040 0.6950 0.7000 37,636 -0.02(-2.78%)
Nov 20, 2019 0.7200 0.7200 0.7200 0.7200 4,058 +0.00(+0.00%)
Nov 19, 2019 0.7200 0.7200 0.7200 0.7200 102,986 -0.01(-1.50%)
Nov 18, 2019 0.7310 0.7310 0.7310 0.7310 277 +0.02(+2.24%)
Nov 15, 2019 0.7150 0.7150 0.7150 0.7150 1,400 +0.01(+1.32%)
Nov 14, 2019 0.7050 0.7170 0.7050 0.7057 1,332 -0.01(-1.30%)
Nov 13, 2019 0.7349 0.7349 0.7150 0.7150 16,700 -0.02(-2.05%)
Nov 12, 2019 0.7300 0.7300 0.7300 1 +0.00(+0.00%)
Nov 11, 2019 0.6868 0.7300 0.6868 0.7300 10,500 -0.02(-2.67%)
Nov 08, 2019 0.7669 0.7669 0.7300 0.7500 11,700 -0.04(-5.06%)
Nov 07, 2019 0.7670 0.7950 0.7670 0.7900 9,910 +0.02(+2.60%)
Nov 06, 2019 0.7650 0.7700 0.7650 0.7700 12,115 -0.00(-0.38%)
Nov 05, 2019 0.7827 0.7827 0.7700 0.7729 8,059 +0.02(+3.19%)
Nov 04, 2019 0.7400 0.7700 0.7400 0.7490 29,509 +0.04(+5.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.