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 (%)
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%)
Mar 01, 2023 0.9224 0 +0.05(+6.04%)
Feb 21, 2023 0.8699 0 +0.02(+2.20%)
Feb 17, 2023 0.8512 0.8512 0.8512 0.8512 500 +0.01(+0.92%)
Feb 15, 2023 0.8434 42 +0.00(+0.50%)
Feb 13, 2023 0.8392 42 -0.00(-0.23%)
Feb 10, 2023 0.8411 0.8411 0.8411 0.8411 3,586 -0.00(-0.46%)
Feb 09, 2023 0.8558 0.8729 0.8450 0.8450 7,597 +0.03(+4.30%)
Feb 02, 2023 0.8102 28 +0.02(+2.32%)
Jan 31, 2023 0.7918 164,000 -0.01(-1.64%)
Jan 26, 2023 0.8050 7 +0.01(+1.26%)
Jan 25, 2023 0.7950 0.7950 0.7950 0.7950 51,129 -0.01(-0.82%)
Jan 20, 2023 0.8016 0 +0.03(+3.55%)
Jan 18, 2023 0.7741 0 -0.01(-0.93%)
Jan 17, 2023 0.7814 0.7814 0.7814 0.7814 1,001 -0.01(-1.60%)
Jan 13, 2023 0.7981 0.7981 0.7941 0.7941 10,249 -0.01(-0.74%)
Jan 11, 2023 0.8000 64 -0.02(-2.76%)
Jan 09, 2023 0.8227 0 -0.02(-2.06%)
Jan 04, 2023 0.8400 85 +0.02(+2.44%)
Jan 03, 2023 0.8200 0.8200 0.8200 0.8200 73,873 +0.00(+0.11%)
Dec 30, 2022 0.7927 0.8191 0.7927 0.8191 186,800 +0.02(+2.73%)
Dec 29, 2022 0.7973 0.7973 0.7973 0.7973 2,115 -0.08(-9.40%)
Dec 28, 2022 0.8327 0.8800 0.8327 0.8800 112,421 +0.08(+10.66%)
Dec 23, 2022 0.7952 0 -0.00(-0.14%)
Dec 21, 2022 0.7963 0 -0.02(-3.03%)
Dec 20, 2022 0.8212 0.8212 0.8212 0.8212 2,500 +0.01(+1.76%)
Dec 13, 2022 0.8070 12 +0.03(+3.36%)
Dec 09, 2022 0.7808 188 +0.02(+3.29%)
Dec 08, 2022 0.7834 0.8108 0.7559 0.7559 74,870 -0.08(-9.41%)
Dec 06, 2022 0.8344 0 +0.03(+3.32%)
Dec 01, 2022 0.8076 0 -0.03(-3.90%)
Nov 30, 2022 0.8404 0.8404 0.8404 0.8404 2,021 +0.02(+2.49%)
Nov 29, 2022 0.8200 0.8200 0.8200 0.8200 27,000 -0.00(-0.26%)
Nov 28, 2022 0.8221 0.8221 0.8221 0.8221 20,080 +0.04(+5.74%)
Nov 25, 2022 0.7775 0.8355 0.7775 0.7775 279,201 -0.02(-2.57%)
Nov 23, 2022 0.7980 0.7980 0.7980 0.7980 101 +0.00(+0.53%)
Nov 21, 2022 0.7938 0 -0.04(-4.80%)
Nov 17, 2022 0.8338 0 -0.02(-2.48%)
Nov 15, 2022 0.8550 50 +0.03(+3.34%)
Nov 11, 2022 0.8274 1 +0.00(+0.06%)
Nov 10, 2022 0.8269 0.8269 0.8269 0.8269 900 +0.06(+8.09%)
Oct 26, 2022 0.7650 3 +0.06(+7.75%)
Oct 24, 2022 0.7100 168,000 +0.01(+2.10%)
Oct 17, 2022 0.6954 0 -0.04(-5.45%)
Oct 14, 2022 0.7194 0.7355 0.6895 0.7355 2,567 +0.06(+8.83%)
Oct 12, 2022 0.6758 0 -0.02(-2.55%)
Oct 11, 2022 0.6935 0.6935 0.6935 0.6935 100 -0.03(-4.24%)
Oct 07, 2022 0.7242 1 +0.02(+3.15%)
Oct 05, 2022 0.7021 0 -0.01(-1.07%)
Oct 04, 2022 0.7097 0.7097 0.7097 0.7097 100 +0.04(+6.37%)
Oct 03, 2022 0.6885 0.6885 0.6672 0.6672 5,799 +0.01(+1.17%)
Sep 29, 2022 0.6595 2 -0.08(-10.36%)
Sep 28, 2022 0.7357 0.7357 0.7357 0.7357 270,102 -0.00(-0.14%)
Sep 26, 2022 0.7367 2 +0.02(+2.65%)
Sep 23, 2022 0.7175 0.7177 0.7175 0.7177 16,100 -0.03(-3.53%)
Sep 22, 2022 0.7440 0.7440 0.7440 0.7440 501 -0.01(-1.29%)
Sep 21, 2022 0.7537 0.7537 0.7537 0.7537 303 +0.00(+0.00%)
Sep 20, 2022 0.7537 0.7537 0.7537 0.7537 402 +0.01(+0.98%)
Sep 16, 2022 0.7464 5 -0.01(-1.14%)
Sep 13, 2022 0.7550 0 -0.05(-5.64%)
Sep 12, 2022 0.7496 0.8001 0.7496 0.8001 2,952 +0.06(+8.15%)
Sep 08, 2022 0.7398 1 -0.00(-0.47%)
Sep 07, 2022 0.7433 0.7433 0.7433 0.7433 200 -0.03(-3.47%)
Sep 06, 2022 0.7762 0.7762 0.7624 0.7700 3,576 -0.03(-3.24%)
Sep 02, 2022 0.8216 0.8216 0.7958 0.7958 300 -0.05(-6.40%)
Aug 31, 2022 0.8502 0 +0.05(+6.27%)
Aug 30, 2022 0.8472 0.8472 0.8000 0.8000 13,100 -0.05(-5.88%)
Aug 29, 2022 0.8653 0.8653 0.8200 0.8500 32,137 -0.08(-8.11%)
Aug 26, 2022 0.8700 0.9250 0.8700 0.9250 20,101 +0.06(+6.32%)
Aug 24, 2022 0.8700 75 -0.04(-4.15%)
Aug 23, 2022 0.9077 0.9077 0.9077 0.9077 316 +0.02(+2.67%)
Aug 22, 2022 0.8841 0.9170 0.8841 0.8841 1,253 +0.01(+0.88%)
Aug 18, 2022 0.8764 0 +0.00(+0.47%)
Aug 17, 2022 0.8723 0.8766 0.8723 0.8723 794 +0.01(+1.08%)
Aug 12, 2022 0.8630 1 -0.02(-1.93%)
Aug 11, 2022 0.8788 0.9127 0.8788 0.8800 21,056 +0.00(+0.55%)
Aug 10, 2022 0.8752 0.8752 0.8752 0.8752 1,000 -0.02(-2.11%)
Aug 08, 2022 0.8941 108,000 +0.01(+0.89%)
Aug 05, 2022 0.8803 0.8862 0.8803 0.8862 873 -0.01(-1.24%)
Aug 04, 2022 0.9000 0.9000 0.8973 0.8973 2,057 -0.05(-4.92%)
Jul 22, 2022 0.9437 0 +0.01(+1.47%)
Jul 21, 2022 0.9300 0.9300 0.9300 0.9300 1,404 +0.03(+3.10%)
Jul 19, 2022 0.9020 4 -0.01(-0.88%)
Jul 18, 2022 0.9100 0.9100 0.9100 0.9100 2,000 +0.02(+2.25%)
Jul 15, 2022 0.8900 0.8900 0.8900 0.8900 5,004 +0.01(+1.03%)
Jul 14, 2022 0.8793 0.8809 0.8793 0.8809 9,040 -0.01(-0.99%)
Jul 12, 2022 0.8897 14,000 -0.01(-1.16%)
Jul 08, 2022 0.9001 78 +0.01(+1.51%)
Jul 07, 2022 0.8867 0.8867 0.8867 0.8867 300,000 +0.00(+0.14%)
Jul 06, 2022 0.8855 0.8855 0.8855 0.8855 202 -0.02(-1.71%)
Jul 05, 2022 0.9009 0.9009 0.9009 0.9009 102 -0.03(-3.65%)
Jul 01, 2022 0.9350 0.9350 0.9350 0.9350 2,035 -0.02(-2.60%)
Jun 29, 2022 0.9600 254,042 -0.04(-4.00%)
Jun 27, 2022 1.000 50 +0.08(+9.09%)
Jun 23, 2022 0.9167 1 +0.00(+0.34%)
Jun 21, 2022 0.9136 10 +0.00(+0.37%)
Jun 16, 2022 0.9102 0 -0.08(-7.99%)
Jun 14, 2022 0.9892 0 +0.01(+1.39%)
Jun 10, 2022 0.9756 50 -0.01(-1.40%)
Jun 07, 2022 0.9895 0 +0.04(+3.99%)
Jun 03, 2022 0.9515 84 -0.01(-1.48%)
Jun 02, 2022 0.9658 0.9658 0.9658 0.9658 100 -0.03(-3.39%)
May 31, 2022 0.9997 34 +0.05(+5.25%)
May 27, 2022 0.9498 0.9498 0.9498 0.9498 293 +0.03(+3.35%)
May 25, 2022 0.9190 3 +0.02(+2.11%)
May 24, 2022 0.9000 0.9000 0.9000 0.9000 3,019 -0.09(-9.55%)
May 20, 2022 0.9950 0 +0.01(+0.51%)
May 19, 2022 0.9900 0.9900 0.9900 0.9900 405 -0.03(-2.85%)
May 18, 2022 1.051 1.051 1.019 1.019 6,700 -0.04(-3.87%)
May 17, 2022 1.060 1.060 1.030 1.060 79,097 +0.10(+10.41%)
May 16, 2022 0.9845 0.9950 0.9601 0.9601 510 -0.04(-3.60%)
May 13, 2022 1.000 1.000 0.9960 0.9960 190,549 -0.01(-1.39%)
May 12, 2022 0.9800 1.010 0.9800 1.010 33,554 +0.01(+1.00%)
May 11, 2022 1.020 1.020 1.000 1.000 52,378 -0.02(-1.96%)
May 10, 2022 1.020 1.030 1.020 1.020 93,281 +0.06(+6.68%)
May 09, 2022 0.9750 0.9750 0.9561 0.9561 200 -0.04(-3.86%)
May 06, 2022 0.9829 1.010 0.9829 0.9945 7,428 +0.04(+3.66%)
May 05, 2022 0.9594 0.9594 0.9594 0.9594 3,000 -0.00(-0.06%)
May 03, 2022 0.9600 0 +0.01(+0.99%)
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.