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

Lenovo Group Ltd (OP: LNVGF )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 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 (%)
Dec 30, 2011 0.6720 0.6720 0.6720 0 -0.01(-0.91%)
Dec 29, 2011 0.6750 0.6782 0.6750 0.6782 22,000 +0.00(+0.67%)
Dec 28, 2011 0.6839 0.6839 0.6737 0.6737 17,000 -0.02(-2.36%)
Dec 23, 2011 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 21, 2011 0.6900 0.6900 0.6900 0.6900 19,000 -0.02(-2.82%)
Dec 20, 2011 0.7100 0.7100 0.7100 0.7100 11,214 +0.00(+0.00%)
Dec 16, 2011 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 15, 2011 0.7100 0.7100 0.7100 0.7100 4,000 +0.01(+1.43%)
Dec 14, 2011 0.7000 0.7000 0.7000 0.7000 300 -0.00(-0.36%)
Dec 13, 2011 0.7053 0.7064 0.7025 0.7025 98,550 +0.01(+1.63%)
Dec 09, 2011 0.6912 0.6912 0.6912 0.6912 0 -0.02(-2.65%)
Dec 08, 2011 0.7100 0.7100 0.7100 0.7100 5,000 +0.02(+2.16%)
Dec 07, 2011 0.6950 0.6950 0.6950 0.6950 8,000 -0.02(-2.11%)
Dec 06, 2011 0.7000 0.7100 0.6994 0.7100 24,150 -0.02(-2.74%)
Dec 05, 2011 0.7300 0.7330 0.7190 0.7300 46,134 +0.02(+2.17%)
Dec 01, 2011 0.7145 0.7145 0.7145 0 +0.01(+2.01%)
Nov 30, 2011 0.6947 0.7004 0.6947 0.7004 16,000 +0.02(+3.00%)
Nov 29, 2011 0.6910 0.6950 0.6800 0.6800 77,207 +0.01(+1.95%)
Nov 28, 2011 0.6675 0.6700 0.6650 0.6670 490,572 +0.02(+2.54%)
Nov 25, 2011 0.6505 0.6505 0.6505 0.6505 2,500 +0.00(+0.08%)
Nov 23, 2011 0.6600 0.6600 0.6500 0.6500 4,000 -0.02(-2.46%)
Nov 22, 2011 0.6706 0.6706 0.6664 0.6664 2,000 -0.00(-0.54%)
Nov 21, 2011 0.6707 0.6707 0.6550 0.6700 97,500 +0.01(+1.52%)
Nov 18, 2011 0.6650 0.6650 0.6600 0.6600 178,500 -0.02(-2.64%)
Nov 17, 2011 0.6796 0.6796 0.6779 0.6779 61,500 -0.02(-2.60%)
Nov 16, 2011 0.6960 0.6960 0.6960 0.6960 2,500 -0.01(-1.36%)
Nov 14, 2011 0.7056 0.7056 0.7056 0 -0.01(-1.42%)
Nov 11, 2011 0.7158 0.7158 0.7158 0.7158 2,000 -0.00(-0.58%)
Nov 10, 2011 0.7200 0.7200 0.7200 0.7200 2,500 +0.01(+0.70%)
Nov 09, 2011 0.7150 0.7150 0.7150 0.7150 2,000 +0.01(+1.09%)
Nov 08, 2011 0.7073 0.7193 0.7073 0.7073 11,700 -0.02(-3.11%)
Nov 07, 2011 0.7160 0.7300 0.7160 0.7300 7,395 -0.02(-2.35%)
Nov 04, 2011 0.7476 0.7476 0.7476 0.7476 7,263 -0.00(-0.32%)
Nov 03, 2011 0.7500 0.7500 0.7400 0.7500 1,050,244 +0.03(+4.17%)
Nov 02, 2011 0.7163 0.7300 0.7163 0.7200 233,759 +0.05(+8.25%)
Nov 01, 2011 0.6774 0.6774 0.6651 0.6651 3,000 -0.01(-2.05%)
Oct 31, 2011 0.6790 0.6790 0.6790 0.6790 1,800 -0.03(-4.23%)
Oct 28, 2011 0.6970 0.7090 0.6959 0.7090 11,600 -0.01(-1.53%)
Oct 27, 2011 0.7200 0.7200 0.7050 0.7200 283,295 +0.01(+1.41%)
Oct 26, 2011 0.7216 0.7230 0.7100 0.7100 647,000 +0.04(+6.77%)
Oct 25, 2011 0.6755 0.6755 0.6550 0.6650 306,000 +0.00(+0.35%)
Oct 24, 2011 0.6550 0.6627 0.6550 0.6627 4,500 +0.01(+1.61%)
Oct 21, 2011 0.6522 0.6522 0.6522 0.6522 122,000 +0.02(+2.55%)
Oct 20, 2011 0.6463 0.6463 0.6360 0.6360 3,400 -0.03(-4.83%)
Oct 19, 2011 0.6683 0.6683 0.6683 0.6683 44,300 +0.03(+4.41%)
Oct 18, 2011 0.6401 0.6401 0.6401 0.6401 100 -0.04(-6.55%)
Oct 17, 2011 0.6600 0.6850 0.6600 0.6850 43,500 +0.03(+3.79%)
Oct 14, 2011 0.6850 0.6850 0.6600 0.6600 112,500 -0.02(-3.08%)
Oct 13, 2011 0.6958 0.6958 0.6810 0.6810 3,263 +0.00(+0.15%)
Oct 12, 2011 0.6800 0.6800 0.6800 0.6800 30,658 +0.01(+1.49%)
Oct 11, 2011 0.6700 0.6700 0.6700 0.6700 10,000 +0.02(+3.08%)
Oct 10, 2011 0.6500 0.6500 0.6500 0.6500 6,650 +0.01(+0.78%)
Oct 07, 2011 0.6429 0.6450 0.6429 0.6450 30,923 +0.05(+7.50%)
Oct 05, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.42%)
Oct 04, 2011 0.6100 0.6100 0.5975 0.5975 4,680 -0.06(-9.47%)
Sep 30, 2011 0.6600 0.6600 0.6600 0.6600 0 -0.01(-1.06%)
Sep 29, 2011 0.6671 0.6671 0.6671 0.6671 1,706 +0.02(+2.63%)
Sep 28, 2011 0.6740 0.6740 0.6500 0.6500 22,590 -0.01(-1.52%)
Sep 27, 2011 0.6590 0.6600 0.6590 0.6600 5,000 +0.10(+16.81%)
Sep 26, 2011 0.5900 0.5900 0.5650 0.5650 2,300 -0.04(-5.83%)
Sep 23, 2011 0.6100 0.6100 0.6000 0.6000 108,000 -0.02(-2.44%)
Sep 22, 2011 0.6150 0.6150 0.6150 0.6150 2,500 -0.05(-7.24%)
Sep 21, 2011 0.6630 0.6630 0.6630 0.6630 135,500 +0.03(+5.24%)
Sep 19, 2011 0.6300 0.6300 0.6300 0 -0.03(-4.56%)
Sep 16, 2011 0.6715 0.6715 0.6601 0.6601 6,000 +0.01(+1.55%)
Sep 14, 2011 0.6500 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Sep 13, 2011 0.6375 0.6400 0.6375 0.6400 5,645 -0.02(-2.29%)
Sep 12, 2011 0.6126 0.6550 0.6126 0.6550 11,000 +0.03(+3.97%)
Sep 09, 2011 0.6300 0.6300 0.6300 0.6300 13,655 -0.02(-2.63%)
Sep 08, 2011 0.6584 0.6584 0.6470 0.6470 3,600 +0.01(+1.20%)
Sep 07, 2011 0.6393 0.6393 0.6393 0.6393 10,058 +0.02(+3.95%)
Sep 06, 2011 0.6350 0.6350 0.6150 0.6150 4,255 -0.06(-8.75%)
Sep 02, 2011 0.6740 0.6740 0.6740 0.6740 13,000 +0.00(+0.01%)
Sep 01, 2011 0.6740 0.6740 0.6739 0.6739 1,210 +0.00(+0.00%)
Aug 31, 2011 0.6650 0.6739 0.6650 0.6739 8,000 +0.03(+4.48%)
Aug 30, 2011 0.6339 0.6450 0.6339 0.6450 100,550 -0.01(-0.77%)
Aug 26, 2011 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Aug 25, 2011 0.6500 0.6500 0.6400 0.6400 80,840 -0.01(-0.78%)
Aug 24, 2011 0.6500 0.6650 0.6300 0.6450 25,500 +0.01(+2.22%)
Aug 23, 2011 0.6283 0.6310 0.6283 0.6310 39,845 +0.03(+4.68%)
Aug 22, 2011 0.5950 0.6028 0.5950 0.6028 10,000 +0.01(+2.17%)
Aug 18, 2011 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
Aug 17, 2011 0.6250 0.6300 0.6250 0.6300 2,600 +0.01(+2.09%)
Aug 15, 2011 0.6171 0.6171 0.6171 0 -0.00(-0.36%)
Aug 12, 2011 0.6193 0.6193 0.6193 0.6193 1,000 +0.03(+5.97%)
Aug 10, 2011 0.5844 0.5844 0.5844 0 +0.02(+4.36%)
Aug 09, 2011 0.5600 0.5900 0.5600 0.5600 25,200 -0.02(-3.45%)
Aug 08, 2011 0.5897 0.5935 0.5800 0.5800 20,615 -0.05(-7.78%)
Aug 05, 2011 0.6289 0.6289 0.6289 0.6289 10,000 -0.00(-0.33%)
Aug 04, 2011 0.6500 0.6500 0.6310 0.6310 28,412 +0.00(+0.64%)
Aug 03, 2011 0.6340 0.6340 0.6270 0.6270 159,823 -0.02(-3.61%)
Aug 02, 2011 0.6541 0.6541 0.6505 0.6505 3,000 +0.01(+1.43%)
Aug 01, 2011 0.6413 0.6413 0.6413 0.6413 1,000 +0.02(+2.43%)
Jul 29, 2011 0.6370 0.6370 0.6261 0.6261 2,765 -0.02(-3.68%)
Jul 28, 2011 0.6500 0.6500 0.6500 0.6500 160 -0.02(-2.26%)
Jul 27, 2011 0.6650 0.6650 0.6650 0.6650 105 -0.01(-0.75%)
Jul 26, 2011 0.6578 0.6700 0.6578 0.6700 16,000 +0.01(+1.52%)
Jul 25, 2011 0.6669 0.6669 0.6600 0.6600 5,000 +0.01(+0.76%)
Jul 22, 2011 0.6550 0.6550 0.6550 0.6550 10,000 -0.01(-1.50%)
Jul 21, 2011 0.6493 0.6650 0.6493 0.6650 50,650 +0.01(+1.99%)
Jul 20, 2011 0.6521 0.6540 0.6480 0.6520 92,300 +0.04(+6.89%)
Jul 18, 2011 0.6100 0.6100 0.6100 0 -0.02(-2.99%)
Jul 15, 2011 0.6297 0.6297 0.6288 0.6288 350 +0.02(+3.64%)
Jul 13, 2011 0.6067 0.6067 0.6067 0 +0.01(+1.97%)
Jul 11, 2011 0.5950 0.5950 0.5950 0 -0.01(-1.65%)
Jul 08, 2011 0.6050 0.6050 0.6050 0.6050 200 -0.01(-1.90%)
Jul 07, 2011 0.6050 0.6167 0.6050 0.6167 34,050 +0.02(+3.06%)
Jul 05, 2011 0.5984 0.5984 0.5984 0 +0.03(+5.09%)
Jun 30, 2011 0.5694 0.5694 0.5694 0 +0.02(+3.25%)
Jun 29, 2011 0.5515 0.5515 0.5515 0.5515 4,000 +0.01(+1.19%)
Jun 28, 2011 0.5450 0.5450 0.5450 0.5450 4,550 -0.01(-1.80%)
Jun 27, 2011 0.5525 0.5552 0.5525 0.5550 12,650 +0.01(+1.04%)
Jun 24, 2011 0.5650 0.5650 0.5493 0.5493 2,100 +0.01(+1.07%)
Jun 23, 2011 0.5424 0.5435 0.5424 0.5435 417,350 -0.00(-0.28%)
Jun 22, 2011 0.5450 0.5450 0.5450 0.5450 3,300 +0.00(+0.00%)
Jun 21, 2011 0.5200 0.5450 0.5200 0.5450 138,500 -0.01(-1.80%)
Jun 20, 2011 0.5550 0.5550 0.5550 0.5550 5,899 +0.02(+2.87%)
Jun 17, 2011 0.5400 0.5450 0.5395 0.5395 9,700 -0.01(-1.01%)
Jun 16, 2011 0.5400 0.5450 0.5400 0.5450 10,100 +0.01(+1.87%)
Jun 15, 2011 0.5350 0.5350 0.5350 0.5350 20,000 -0.02(-2.90%)
Jun 14, 2011 0.5500 0.5510 0.5500 0.5510 2,100 +0.01(+1.75%)
Jun 13, 2011 0.5415 0.5415 0.5415 0.5415 2,000 +0.01(+2.17%)
Jun 10, 2011 0.5500 0.5500 0.5300 0.5300 5,100 -0.03(-4.57%)
Jun 09, 2011 0.5513 0.5554 0.5513 0.5554 6,000 -0.00(-0.82%)
Jun 08, 2011 0.5585 0.5600 0.5585 0.5600 23,610 +0.01(+1.82%)
Jun 07, 2011 0.5500 0.5500 0.5500 0.5500 8,000 -0.01(-1.36%)
Jun 06, 2011 0.5585 0.5585 0.5576 0.5576 13,500 +0.00(+0.00%)
Jun 03, 2011 0.5570 0.5576 0.5500 0.5576 6,750 +0.01(+1.77%)
May 24, 2011 0.5479 0.5479 0.5479 0.5479 2,000 +0.01(+1.46%)
May 23, 2011 0.5356 0.5400 0.5356 0.5400 4,792 +0.00(+0.84%)
May 20, 2011 0.5400 0.5400 0.5355 0.5355 12,930 -0.00(-0.91%)
May 19, 2011 0.5404 0.5404 0.5404 0.5404 14,000 -0.00(-0.84%)
May 18, 2011 0.5420 0.5485 0.5420 0.5450 5,600 +0.01(+0.93%)
May 17, 2011 0.5400 0.5400 0.5400 0.5400 13,000 -0.01(-0.92%)
May 16, 2011 0.5450 0.5450 0.5450 0.5450 1,000 -0.01(-1.80%)
May 13, 2011 0.5550 0.5550 0.5550 0.5550 2,000 -0.01(-1.98%)
May 12, 2011 0.5662 0.5662 0.5662 0.5662 10,000 -0.00(-0.32%)
May 11, 2011 0.5680 0.5680 0.5680 0.5680 8,800 +0.00(+0.53%)
May 09, 2011 0.5650 0.5650 0.5650 0 +0.01(+2.73%)
May 05, 2011 0.5500 0.5500 0.5500 0 -0.00(-0.16%)
May 04, 2011 0.5600 0.5600 0.5509 0.5509 10,478 -0.03(-5.26%)
May 02, 2011 0.5815 0.5815 0.5815 0.5815 0 -0.01(-1.19%)
Apr 29, 2011 0.5801 0.5929 0.5801 0.5885 16,500 +0.00(+0.00%)
Apr 28, 2011 0.5900 0.5900 0.5885 0.5885 46,000 -0.01(-1.04%)
Apr 27, 2011 0.5947 0.5947 0.5947 0.5947 11,412 +0.00(+0.80%)
Apr 26, 2011 0.5900 0.5900 0.5885 0.5900 13,000 -0.03(-4.07%)
Apr 25, 2011 0.6000 0.6150 0.6000 0.6150 36,000 +0.03(+5.13%)
Apr 21, 2011 0.5800 0.5850 0.5800 0.5850 4,806 +0.01(+1.02%)
Apr 20, 2011 0.5700 0.5791 0.5700 0.5791 855 +0.02(+2.77%)
Apr 19, 2011 0.5617 0.5635 0.5617 0.5635 5,500 -0.01(-2.12%)
Apr 15, 2011 0.5757 0.5757 0.5757 0.5757 0 +0.00(+0.73%)
Apr 14, 2011 0.5678 0.5715 0.5678 0.5715 3,000 +0.00(+0.26%)
Apr 13, 2011 0.5700 0.5700 0.5700 0.5700 1,000 -0.00(-0.19%)
Apr 11, 2011 0.5711 0.5711 0.5711 0.5711 0 -0.00(-0.78%)
Apr 07, 2011 0.5756 0.5756 0.5756 0.5756 0 -0.00(-0.76%)
Apr 06, 2011 0.5700 0.5800 0.5700 0.5800 37,400 +0.02(+3.11%)
Apr 05, 2011 0.5625 0.5625 0.5625 0.5625 38,660 +0.00(+0.45%)
Mar 30, 2011 0.5600 0.5600 0.5600 0.5600 0 +0.01(+1.84%)
Mar 28, 2011 0.5499 0.5499 0.5499 0.5499 0 -0.01(-2.34%)
Mar 25, 2011 0.5610 0.5631 0.5610 0.5631 6,500 +0.00(+0.48%)
Mar 24, 2011 0.5600 0.5604 0.5600 0.5604 6,500 +0.00(+0.07%)
Mar 22, 2011 0.5600 0.5600 0.5600 0.5600 0 +0.01(+2.17%)
Mar 21, 2011 0.5481 0.5481 0.5481 0.5481 12,000 +0.03(+5.99%)
Mar 18, 2011 0.5171 0.5171 0.5171 0.5171 9,500 +0.01(+1.39%)
Mar 17, 2011 0.5100 0.5100 0.5100 0.5100 11,000 -0.01(-1.92%)
Mar 16, 2011 0.5200 0.5200 0.5200 0.5200 9,500 -0.01(-0.95%)
Mar 15, 2011 0.5230 0.5290 0.5230 0.5250 84,000 -0.03(-4.55%)
Mar 14, 2011 0.5500 0.5500 0.5500 0.5500 11,000 -0.02(-4.35%)
Mar 11, 2011 0.5750 0.5750 0.5750 0.5750 200 -0.02(-2.54%)
Mar 10, 2011 0.5900 0.5900 0.5900 0.5900 50,000 -0.01(-1.67%)
Mar 09, 2011 0.6000 0.6000 0.6000 0.6000 10,310 +0.02(+3.45%)
Mar 07, 2011 0.5800 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Mar 04, 2011 0.5900 0.6000 0.5900 0.6000 7,500 -0.01(-1.64%)
Mar 03, 2011 0.6000 0.6100 0.6000 0.6100 15,250 +0.01(+1.67%)
Mar 01, 2011 0.6000 0.6000 0.6000 0 -0.02(-2.44%)
Feb 25, 2011 0.6150 0.6150 0.6150 0 +0.02(+2.50%)
Feb 24, 2011 0.6100 0.6100 0.6000 0.6000 5,300 -0.01(-1.64%)
Feb 23, 2011 0.6100 0.6100 0.6100 0.6100 2,595 -0.01(-1.61%)
Feb 22, 2011 0.6074 0.6250 0.6050 0.6200 42,100 +0.01(+1.14%)
Feb 18, 2011 0.6389 0.6389 0.6100 0.6130 296,200 -0.03(-5.24%)
Feb 17, 2011 0.6449 0.6469 0.6232 0.6469 46,595 +0.05(+7.82%)
Feb 16, 2011 0.6000 0.6000 0.6000 0.6000 2,000 +0.01(+1.69%)
Feb 15, 2011 0.5910 0.5910 0.5900 0.5900 6,000 -0.02(-3.12%)
Feb 14, 2011 0.6090 0.6090 0.6090 0.6090 15,000 +0.03(+5.00%)
Feb 11, 2011 0.5800 0.5800 0.5800 0.5800 15,143 +0.00(+0.00%)
Feb 10, 2011 0.5589 0.5800 0.5589 0.5800 114,000 -0.01(-1.69%)
Feb 09, 2011 0.5900 0.5900 0.5800 0.5900 15,914 +0.00(+0.00%)
Feb 07, 2011 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Feb 04, 2011 0.5800 0.5800 0.5800 0.5800 2,000 -0.00(-0.17%)
Feb 03, 2011 0.5810 0.5810 0.5810 0.5810 1,000 +0.00(+0.17%)
Feb 02, 2011 0.5800 0.5800 0.5800 0.5800 8,000 -0.01(-1.69%)
Feb 01, 2011 0.5730 0.5900 0.5730 0.5900 6,000 +0.02(+2.97%)
Jan 31, 2011 0.5900 0.5900 0.5730 0.5730 18,000 -0.02(-3.54%)
Jan 28, 2011 0.5900 0.6000 0.5900 0.5940 16,000 -0.01(-1.00%)
Jan 27, 2011 0.6100 0.6100 0.6000 0.6000 16,000 +0.00(+0.00%)
Jan 26, 2011 0.6000 0.6000 0.6000 0.6000 2,000 +0.01(+1.69%)
Jan 25, 2011 0.5831 0.5900 0.5831 0.5900 10,556 +0.01(+1.55%)
Jan 24, 2011 0.5800 0.5810 0.5800 0.5810 11,000 -0.03(-4.75%)
Jan 21, 2011 0.6100 0.6100 0.6100 0.6100 2,700 -0.01(-1.61%)
Jan 19, 2011 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 18, 2011 0.6380 0.6380 0.6200 0.6200 145,000 -0.03(-4.62%)
Jan 14, 2011 0.6300 0.6500 0.6300 0.6500 1,800 +0.03(+4.84%)
Jan 13, 2011 0.6200 0.6200 0.6200 0.6200 10,000 +0.01(+1.14%)
Jan 12, 2011 0.6132 0.6132 0.6130 0.6130 21,000 +0.00(+0.49%)
Jan 11, 2011 0.6150 0.6150 0.6100 0.6100 3,250 -0.02(-3.17%)
Jan 10, 2011 0.6300 0.6300 0.6300 0.6300 4,350 -0.01(-1.56%)
Jan 07, 2011 0.6400 0.6520 0.6400 0.6400 40,650 -0.01(-1.54%)
Jan 06, 2011 0.6574 0.6600 0.6500 0.6500 48,600 +0.00(+0.00%)
Jan 05, 2011 0.6500 0.6500 0.6500 0.6500 25,810 +0.01(+1.47%)
Jan 04, 2011 0.6406 0.6406 0.6406 0.6406 1,000 +0.01(+1.67%)
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.