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 (%)
Feb 29, 2024 1.090 1.090 1.050 1.051 8,170 -0.06(-5.33%)
Feb 28, 2024 1.160 1.160 1.110 1.110 610 -0.05(-4.31%)
Feb 27, 2024 1.150 1.200 1.150 1.160 5,569 +0.04(+3.57%)
Feb 26, 2024 1.160 1.160 1.120 1.120 10,898 +0.02(+1.82%)
Feb 22, 2024 1.100 3 +0.06(+5.36%)
Feb 21, 2024 1.044 1.044 1.044 1.044 2,198 -0.02(-1.51%)
Feb 20, 2024 1.060 1.100 1.030 1.060 26,107 -0.01(-0.93%)
Feb 16, 2024 1.072 1.072 1.060 1.070 2,930 +0.01(+0.94%)
Feb 15, 2024 1.050 1.060 1.050 1.060 24,605 +0.03(+2.51%)
Feb 14, 2024 1.034 1.034 1.034 1.034 4,000 +0.00(+0.39%)
Feb 13, 2024 1.030 1.030 1.030 1.030 24,010 -0.02(-1.90%)
Feb 12, 2024 1.050 1.050 1.040 1.050 41,803 +0.02(+1.74%)
Feb 09, 2024 1.032 1.040 1.032 1.032 1,740 -0.04(-3.55%)
Feb 08, 2024 1.070 1.070 1.070 1.070 1,005 +0.03(+2.88%)
Feb 07, 2024 1.040 1.080 1.040 1.040 579,101 -0.03(-3.26%)
Feb 06, 2024 1.075 1.075 1.075 1.075 572,107 +0.02(+2.38%)
Feb 05, 2024 1.090 1.090 1.000 1.050 20,620 -0.04(-3.67%)
Feb 02, 2024 1.045 1.090 1.000 1.090 581,500 +0.07(+6.34%)
Feb 01, 2024 1.050 1.050 1.025 1.025 10,000 -0.02(-1.44%)
Jan 31, 2024 1.099 1.099 1.040 1.040 6,660 +0.01(+0.97%)
Jan 30, 2024 1.030 1.030 1.030 1.030 450 -0.09(-8.04%)
Jan 29, 2024 1.160 1.160 1.090 1.120 21,150 -0.05(-4.68%)
Jan 26, 2024 1.190 1.200 1.140 1.175 76,970 -0.10(-8.20%)
Jan 25, 2024 1.350 1.350 1.250 1.280 5,700 -0.07(-4.90%)
Jan 24, 2024 1.322 1.346 1.290 1.346 10,059 +0.06(+4.34%)
Jan 23, 2024 1.200 1.290 1.200 1.290 2,353 +0.04(+3.20%)
Jan 22, 2024 1.280 1.280 1.250 1.250 73,505 +0.01(+0.81%)
Jan 19, 2024 1.225 1.250 1.200 1.240 24,100 +0.03(+2.48%)
Jan 18, 2024 1.210 1.220 1.180 1.210 366,943 -0.07(-5.47%)
Jan 17, 2024 1.225 1.280 1.200 1.280 1,408 -0.02(-1.54%)
Jan 16, 2024 1.309 1.300 1.300 1.300 5,100 -0.06(-4.41%)
Jan 12, 2024 1.355 1.360 1.355 1.360 6,068 +0.06(+4.62%)
Jan 11, 2024 1.300 1.300 1.300 1.300 5,075 -0.06(-4.76%)
Jan 09, 2024 1.365 105 +0.03(+2.25%)
Jan 08, 2024 1.310 1.335 1.310 1.335 15,100 -0.02(-1.11%)
Jan 04, 2024 1.350 37 +0.05(+3.85%)
Jan 03, 2024 1.350 1.362 1.300 1.300 3,903 -0.15(-10.03%)
Jan 02, 2024 1.445 1.445 1.410 1.445 792 +0.03(+1.76%)
Dec 29, 2023 1.388 1.420 1.320 1.420 226,340 +0.04(+3.27%)
Dec 28, 2023 1.320 1.375 1.320 1.375 8,333 +0.00(+0.00%)
Dec 27, 2023 1.350 1.375 1.310 1.375 163,167 +0.06(+4.68%)
Dec 26, 2023 1.220 1.315 1.220 1.313 7,855 +0.03(+2.22%)
Dec 22, 2023 1.290 1.330 1.285 1.285 2,624 -0.05(-3.38%)
Dec 21, 2023 1.360 1.360 1.325 1.330 4,338 +0.02(+1.53%)
Dec 20, 2023 1.350 1.360 1.310 1.310 37,943 +0.01(+0.77%)
Dec 19, 2023 1.320 1.350 1.300 1.300 6,642 +0.00(+0.00%)
Dec 18, 2023 1.300 1.300 1.300 1.300 5,035 +0.03(+1.96%)
Dec 15, 2023 1.275 1.315 1.250 1.275 9,304 -0.08(-5.56%)
Dec 14, 2023 1.346 1.350 1.310 1.350 111,762 +0.09(+7.14%)
Dec 13, 2023 1.300 1.344 1.238 1.260 2,141 +0.03(+2.44%)
Dec 12, 2023 1.276 1.276 1.230 1.230 1,646 +0.08(+6.96%)
Dec 08, 2023 1.150 15 -0.01(-0.86%)
Dec 07, 2023 1.220 1.220 1.160 1.160 4,842 -0.11(-8.66%)
Dec 06, 2023 1.270 1.270 1.270 1.270 246 +0.08(+6.72%)
Dec 05, 2023 1.210 1.210 1.190 1.190 2,500 -0.03(-2.46%)
Dec 04, 2023 1.350 1.350 1.220 1.220 300 +0.01(+0.83%)
Dec 01, 2023 1.200 1.210 1.200 1.210 218 -0.01(-0.82%)
Nov 29, 2023 1.220 2,005 +0.03(+2.18%)
Nov 27, 2023 1.194 5,140 -0.03(-2.13%)
Nov 24, 2023 1.220 1.220 1.220 1.220 2,006 +0.01(+0.66%)
Nov 21, 2023 1.212 0 -0.02(-1.86%)
Nov 20, 2023 1.270 1.270 1.235 1.235 9,001 -0.01(-1.20%)
Nov 15, 2023 1.250 0 +0.02(+1.63%)
Nov 14, 2023 1.220 1.230 1.200 1.230 10,550 +0.04(+3.36%)
Nov 13, 2023 1.150 1.206 1.150 1.190 7,602 +0.01(+0.85%)
Nov 09, 2023 1.180 7 +0.02(+1.72%)
Nov 08, 2023 1.160 1.220 1.160 1.160 7,828 -0.07(-5.31%)
Nov 07, 2023 1.300 1.300 1.225 1.225 101,460 -0.01(-0.57%)
Nov 06, 2023 1.320 1.320 1.232 1.232 5,720 +0.05(+3.97%)
Nov 02, 2023 1.185 76 +0.02(+1.72%)
Nov 01, 2023 1.070 1.165 1.070 1.165 3,200 -0.00(-0.43%)
Oct 31, 2023 1.240 1.240 1.170 1.170 3,000 -0.01(-0.85%)
Oct 30, 2023 1.200 1.215 1.170 1.180 188,960 +0.02(+1.72%)
Oct 27, 2023 1.150 1.160 1.150 1.160 3,100 +0.01(+1.00%)
Oct 26, 2023 1.165 1.165 1.149 1.149 7,460 +0.07(+6.34%)
Oct 25, 2023 1.145 1.145 1.080 1.080 19,442 -0.02(-1.68%)
Oct 24, 2023 1.130 1.130 1.099 1.099 707 +0.04(+4.12%)
Oct 23, 2023 1.055 1.055 1.055 1.055 140 +0.00(+0.48%)
Oct 20, 2023 1.050 1.050 1.050 1.050 542,430 +0.05(+5.00%)
Oct 19, 2023 1.050 1.050 1.000 1.000 830 +0.05(+4.71%)
Oct 18, 2023 0.9850 0.9850 0.9550 0.9550 10,000 -0.14(-12.39%)
Oct 17, 2023 1.090 1.090 1.090 1.090 440 -0.01(-0.73%)
Oct 16, 2023 1.098 1.098 1.098 1.098 110,949 +0.02(+1.67%)
Oct 12, 2023 1.080 0 +0.00(+0.00%)
Oct 10, 2023 1.080 7 +0.05(+4.85%)
Oct 06, 2023 1.030 2,080 +0.02(+1.48%)
Oct 05, 2023 1.015 1.015 1.015 1.015 1,300 +0.00(+0.00%)
Oct 04, 2023 1.015 1.015 1.015 1.015 200 +0.01(+1.50%)
Oct 03, 2023 1.000 1.000 0.9800 1.000 2,774 +0.02(+2.04%)
Oct 02, 2023 0.9800 0.9800 0.9800 0.9800 1,025 -0.08(-7.55%)
Sep 27, 2023 1.060 43 +0.05(+5.16%)
Sep 26, 2023 1.000 1.008 1.000 1.008 1,172 +0.01(+0.80%)
Sep 22, 2023 1.000 0 -0.02(-2.44%)
Sep 21, 2023 1.025 1.025 1.025 1.025 2,400 -0.01(-0.97%)
Sep 19, 2023 1.035 0 -0.02(-1.43%)
Sep 18, 2023 1.025 1.050 1.025 1.050 9,500 +0.02(+1.45%)
Sep 15, 2023 1.068 1.068 1.035 1.035 10,350 -0.02(-1.43%)
Sep 12, 2023 1.050 0 +0.00(+0.00%)
Sep 11, 2023 1.050 1.050 1.050 1.050 13,020 +0.06(+6.06%)
Sep 08, 2023 1.030 1.030 0.9900 0.9900 4,000 -0.09(-8.33%)
Sep 05, 2023 1.080 0 +0.02(+1.89%)
Sep 01, 2023 1.100 1.150 1.060 1.060 57,966 -0.03(-2.75%)
Aug 31, 2023 1.120 1.120 1.090 1.090 445,050 +0.01(+0.93%)
Aug 30, 2023 1.075 1.080 1.075 1.080 341,550 -0.00(-0.46%)
Aug 29, 2023 1.060 1.085 1.060 1.085 88,830 +0.12(+13.02%)
Aug 25, 2023 0.9600 0 -0.03(-3.01%)
Aug 24, 2023 0.9800 0.9898 0.9800 0.9898 119,980 +0.01(+1.00%)
Aug 23, 2023 0.9800 0.9800 0.9675 0.9800 139,285 +0.00(+0.00%)
Aug 22, 2023 1.010 1.030 0.9800 0.9800 17,957 +0.00(+0.00%)
Aug 21, 2023 0.9800 0.9800 0.9800 0.9800 2,880 +0.06(+6.95%)
Aug 18, 2023 0.9261 0.9261 0.9163 0.9163 500 -0.07(-7.44%)
Aug 17, 2023 0.9720 0.9900 0.9720 0.9900 1,100 +0.01(+0.51%)
Aug 14, 2023 0.9850 124,061 -0.03(-2.96%)
Aug 11, 2023 1.020 1.080 1.000 1.015 137,944 -0.01(-0.59%)
Aug 10, 2023 1.050 1.050 1.021 1.021 36,200 -0.05(-4.45%)
Aug 09, 2023 1.052 1.069 1.052 1.069 250 +0.04(+3.74%)
Aug 08, 2023 1.030 1.030 1.030 1.030 265 -0.09(-8.20%)
Aug 07, 2023 1.070 1.122 1.070 1.122 31,063 +0.02(+2.00%)
Aug 04, 2023 1.085 1.100 1.085 1.100 575,670 +0.00(+0.00%)
Aug 03, 2023 1.100 1.100 1.100 1.100 610,327 +0.05(+4.76%)
Aug 02, 2023 1.050 1.050 1.050 1.050 582,000 -0.01(-0.94%)
Aug 01, 2023 1.091 1.105 1.060 1.060 14,021 -0.06(-5.53%)
Jul 28, 2023 1.122 0 +0.13(+13.33%)
Jul 27, 2023 1.050 1.050 0.9900 0.9900 11,790 +0.02(+1.56%)
Jul 26, 2023 0.9748 0.9748 0.9748 0.9748 885 -0.13(-11.78%)
Jul 25, 2023 1.100 1.105 1.100 1.105 2,050 +0.02(+2.31%)
Jul 24, 2023 1.080 1.080 1.080 1.080 100 +0.01(+0.75%)
Jul 19, 2023 1.072 0 -0.01(-1.11%)
Jul 18, 2023 1.084 1.084 1.084 1.084 290 +0.01(+0.84%)
Jul 17, 2023 1.075 1.075 1.075 1.075 100 -0.00(-0.42%)
Jul 13, 2023 1.079 0 +0.01(+0.89%)
Jul 12, 2023 1.070 1.090 1.070 1.070 3,200 +0.00(+0.00%)
Jul 11, 2023 1.080 1.080 1.030 1.070 7,700 -0.01(-1.29%)
Jul 06, 2023 1.084 0 -0.00(-0.09%)
Jul 05, 2023 1.040 1.140 1.040 1.085 181,571 +0.04(+4.33%)
Jul 03, 2023 1.060 1.070 1.040 1.040 6,560 -0.03(-2.53%)
Jun 29, 2023 1.067 0 +0.03(+3.14%)
Jun 27, 2023 1.034 82,000 +0.02(+2.43%)
Jun 23, 2023 1.010 18,140 -0.01(-0.69%)
Jun 22, 2023 1.017 1.017 1.010 1.017 30,625 -0.02(-1.74%)
Jun 21, 2023 1.035 1.035 1.035 1.035 3,383 -0.01(-0.48%)
Jun 20, 2023 1.070 1.086 1.040 1.040 6,911 -0.07(-5.97%)
Jun 16, 2023 1.100 1.120 1.080 1.106 49,135 +0.05(+4.34%)
Jun 15, 2023 1.080 1.080 1.060 1.060 12,150 -0.01(-1.40%)
Jun 14, 2023 1.050 1.075 1.050 1.075 1,222,775 +0.02(+2.38%)
Jun 13, 2023 1.000 1.050 1.000 1.050 5,394 +0.08(+8.46%)
Jun 12, 2023 0.9855 0.9855 0.9681 0.9681 10,152 +0.02(+1.91%)
Jun 08, 2023 0.9500 0 -0.04(-4.04%)
Jun 06, 2023 0.9900 34,050 +0.04(+3.94%)
Jun 05, 2023 0.9525 0.9525 0.9525 0.9525 632,636 +0.05(+5.83%)
Jun 02, 2023 0.9000 0.9658 0.9000 0.9000 2,004,560 -0.02(-2.60%)
Jun 01, 2023 0.9400 0.9525 0.9240 0.9240 16,120 -0.01(-1.39%)
May 31, 2023 0.9217 0.9370 0.9217 0.9370 620 -0.03(-3.44%)
May 30, 2023 0.9704 0.9704 0.9704 0.9704 100 +0.04(+4.70%)
May 25, 2023 0.9268 338,080 -0.00(-0.34%)
May 24, 2023 0.9159 0.9311 0.9159 0.9300 3,715 -0.06(-6.06%)
May 23, 2023 0.9880 0.9900 0.9880 0.9900 3,324 -0.01(-1.00%)
May 22, 2023 1.000 1.000 0.9700 1.000 27,750 -0.00(-0.36%)
May 19, 2023 1.011 1.020 1.004 1.004 4,123 -0.05(-4.42%)
May 18, 2023 1.050 1.050 1.050 1.050 1,000 +0.01(+0.96%)
May 16, 2023 1.040 0 +0.01(+0.97%)
May 15, 2023 1.030 1.030 1.030 1.030 1,656 +0.07(+7.07%)
May 10, 2023 0.9620 0 -0.09(-8.38%)
May 08, 2023 1.050 0 +0.00(+0.00%)
May 03, 2023 1.050 0 +0.05(+5.00%)
May 01, 2023 1.000 23 +0.00(+0.00%)
Apr 27, 2023 1.000 0 +0.06(+6.38%)
Apr 26, 2023 0.9400 0.9400 0.9400 0.9400 125 -0.08(-7.48%)
Apr 25, 2023 1.016 1.016 1.016 1.016 100 -0.03(-3.25%)
Apr 24, 2023 1.080 1.080 1.050 1.050 13,938 -0.05(-4.19%)
Apr 20, 2023 1.096 0 +0.03(+2.43%)
Apr 18, 2023 1.070 56 -0.03(-2.73%)
Apr 17, 2023 1.100 1.100 1.100 1.100 7,862 +0.06(+5.77%)
Apr 14, 2023 1.072 1.072 1.040 1.040 6,385 -0.02(-2.35%)
Apr 13, 2023 1.065 1.065 1.050 1.065 11,000 -0.01(-0.47%)
Apr 12, 2023 1.070 1.070 1.070 1.070 202 -0.01(-1.15%)
Apr 10, 2023 1.083 0 +0.01(+0.70%)
Apr 06, 2023 1.070 1.075 1.070 1.075 14,144 -0.01(-0.92%)
Apr 05, 2023 1.085 1.085 1.085 1.085 500 +0.03(+3.32%)
Apr 03, 2023 1.050 0 -0.02(-1.68%)
Mar 31, 2023 1.068 1.068 1.068 1.068 500 -0.00(-0.19%)
Mar 30, 2023 1.060 1.073 1.060 1.070 1,500 -0.02(-1.83%)
Mar 29, 2023 1.090 1.090 1.090 1.090 183 -0.00(-0.46%)
Mar 28, 2023 1.090 1.095 1.084 1.095 3,339 -0.02(-1.35%)
Mar 27, 2023 1.104 1.110 1.104 1.110 657,333 +0.14(+13.85%)
Mar 23, 2023 0.9750 15 +0.04(+4.10%)
Mar 22, 2023 0.9459 0.9459 0.9366 0.9366 384 +0.01(+1.48%)
Mar 21, 2023 0.9318 0.9318 0.9229 0.9229 3,713 +0.01(+0.82%)
Mar 16, 2023 0.9154 126 +0.01(+1.08%)
Mar 15, 2023 0.9056 0.9056 0.8906 0.9056 320 -0.03(-3.05%)
Mar 14, 2023 0.9362 0.9362 0.9341 0.9341 710 +0.00(+0.44%)
Mar 13, 2023 0.9289 0.9300 0.9289 0.9300 140,551 +0.01(+1.29%)
Mar 10, 2023 0.9182 0.9182 0.9182 0.9182 281 -0.01(-1.51%)
Mar 09, 2023 0.9323 0.9323 0.9323 0.9323 2,500 -0.01(-1.54%)
Mar 08, 2023 0.9330 0.9469 0.9330 0.9469 101,222 +0.01(+1.42%)
Mar 03, 2023 0.9336 0 +0.01(+1.21%)
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.