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

Lenovo Group Ltd (OP: LNVGF )

1.315 +0.005 (+0.38%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 30, 2019 0.9100 0.9100 0.9100 0 -0.02(-2.48%)
Apr 29, 2019 0.9331 0.9331 0.9331 0.9331 10,750 +0.00(+0.33%)
Apr 26, 2019 0.9200 0.9350 0.9200 0.9300 6,000 +0.03(+3.33%)
Apr 25, 2019 0.9000 0.9100 0.9000 0.9000 5,000 -0.02(-2.17%)
Apr 24, 2019 0.9200 0.9200 0.9200 0.9200 325 +0.02(+1.66%)
Apr 23, 2019 0.9000 0.9387 0.9000 0.9050 8,692 -0.03(-3.72%)
Apr 22, 2019 0.9420 0.9420 0.9100 0.9400 21,000 +0.02(+2.73%)
Apr 18, 2019 0.9381 0.9381 0.9150 0.9150 6,000 +0.00(+0.15%)
Apr 17, 2019 0.9136 0.9136 0.9136 0.9136 4,000 +0.00(+0.40%)
Apr 16, 2019 0.9197 0.9197 0.9100 0.9100 5,050 +0.01(+1.11%)
Apr 15, 2019 0.9040 0.9100 0.9000 0.9000 3,329 -0.01(-1.21%)
Apr 11, 2019 0.9110 0.9110 0.9110 0 -0.03(-3.62%)
Apr 10, 2019 0.9305 0.9452 0.9305 0.9452 6,320 +0.07(+8.02%)
Apr 09, 2019 0.8856 0.9000 0.8750 0.8750 3,373 -0.01(-0.57%)
Apr 08, 2019 0.8795 0.8800 0.8730 0.8800 11,750 -0.01(-0.86%)
Apr 05, 2019 0.8875 0.8900 0.8875 0.8876 8,900 +0.01(+0.86%)
Apr 04, 2019 0.8880 0.8880 0.8800 0.8800 3,000 +0.02(+2.33%)
Apr 03, 2019 0.9000 0.9000 0.8600 0.8600 29,938 -0.02(-2.27%)
Apr 02, 2019 0.8800 0.8948 0.8800 0.8800 24,134 -0.02(-2.08%)
Apr 01, 2019 0.8700 0.9100 0.8700 0.8987 27,925 +0.01(+0.75%)
Mar 29, 2019 0.9180 0.9180 0.8920 0.8920 3,300 -0.00(-0.39%)
Mar 28, 2019 0.9075 0.9075 0.8955 0.8955 2,400 -0.03(-3.71%)
Mar 27, 2019 0.9000 0.9300 0.9000 0.9300 7,378 +0.05(+5.68%)
Mar 26, 2019 0.8800 0.8800 0.8800 0.8800 1,155 +0.01(+0.98%)
Mar 25, 2019 0.8715 0.8715 0.8715 0.8715 100 -0.00(-0.06%)
Mar 22, 2019 0.9000 0.9000 0.8720 0.8720 42,200 +0.00(+0.00%)
Mar 21, 2019 0.9000 0.9000 0.8720 0.8720 11,425 -0.03(-3.11%)
Mar 20, 2019 0.9000 0.9000 0.9000 0.9000 2,000 +0.03(+3.45%)
Mar 19, 2019 0.8775 0.8790 0.8700 0.8700 10,950 -0.02(-1.81%)
Mar 18, 2019 0.8700 0.8860 0.8700 0.8860 790 +0.02(+2.55%)
Mar 15, 2019 0.8640 0.8640 0.8640 0.8640 1,400 +0.02(+2.86%)
Mar 14, 2019 0.8500 0.8500 0.8400 0.8400 4,806 -0.02(-2.33%)
Mar 13, 2019 0.8700 0.8700 0.8600 0.8600 64,170 -0.01(-0.69%)
Mar 12, 2019 0.8660 0.8660 0.8660 0.8660 1,000 -0.01(-1.48%)
Mar 11, 2019 0.8965 0.8965 0.8755 0.8790 4,963 -0.00(-0.11%)
Mar 08, 2019 0.8680 0.8800 0.8680 0.8800 4,000 -0.02(-1.95%)
Mar 07, 2019 0.9200 0.9200 0.8975 0.8975 5,500 -0.02(-2.45%)
Mar 06, 2019 0.9200 0.9200 0.9200 15 +0.00(+0.00%)
Mar 05, 2019 0.9260 0.9400 0.9200 0.9200 16,667 +0.00(+0.00%)
Mar 04, 2019 0.9400 0.9400 0.9200 0.9200 7,260 +0.01(+1.00%)
Mar 01, 2019 0.9100 0.9150 0.9100 0.9109 13,100 +0.02(+2.35%)
Feb 28, 2019 0.9105 0.9105 0.8900 0.8900 2,850 -0.04(-4.30%)
Feb 27, 2019 0.9100 0.9300 0.9100 0.9300 3,936 +0.02(+2.20%)
Feb 26, 2019 0.8920 0.9100 0.8920 0.9100 11,746 +0.04(+4.30%)
Feb 25, 2019 0.8433 0.9100 0.8433 0.8725 4,865 -0.03(-3.06%)
Feb 22, 2019 0.8774 0.9100 0.8600 0.9000 86,000 +0.08(+9.76%)
Feb 21, 2019 0.8900 0.8900 0.8100 0.8200 79,453 +0.07(+9.33%)
Feb 20, 2019 0.7400 0.7500 0.7400 0.7500 4,614 +0.01(+1.01%)
Feb 15, 2019 0.7425 0.7425 0.7425 0 -0.01(-1.30%)
Feb 14, 2019 0.7523 0.7523 0.7523 0.7523 9,058 -0.00(-0.03%)
Feb 13, 2019 0.7300 0.7525 0.7300 0.7525 3,158 -0.02(-1.95%)
Feb 12, 2019 0.7675 0.7675 0.7675 0.7675 2,584 -0.00(-0.32%)
Feb 11, 2019 0.7400 0.7700 0.7400 0.7700 3,092 +0.02(+3.18%)
Feb 07, 2019 0.7463 0.7463 0.7463 0 -0.01(-1.54%)
Feb 06, 2019 0.7300 0.7700 0.7300 0.7580 17,458 +0.03(+3.84%)
Feb 05, 2019 0.7360 0.7600 0.7300 0.7300 14,719 -0.01(-0.75%)
Feb 04, 2019 0.7700 0.7700 0.7250 0.7355 51,094 -0.02(-3.22%)
Feb 01, 2019 0.7600 0.7600 0.7600 0.7600 100 +0.05(+7.04%)
Jan 31, 2019 0.7100 0.7100 0.7100 0.7100 350 -0.04(-4.95%)
Jan 30, 2019 0.7050 0.7470 0.7050 0.7470 5,211 +0.05(+6.71%)
Jan 29, 2019 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-3.11%)
Jan 28, 2019 0.7225 0.7225 0.7225 0.7225 100 -0.01(-1.03%)
Jan 25, 2019 0.7300 0.7300 0.7300 0.7300 10,000 +0.00(+0.41%)
Jan 24, 2019 0.7160 0.7300 0.7160 0.7270 5,150 +0.03(+3.56%)
Jan 23, 2019 0.7200 0.7200 0.7020 0.7020 9,375 -0.04(-4.75%)
Jan 22, 2019 0.7200 0.7370 0.7200 0.7370 2,319 +0.03(+3.51%)
Jan 18, 2019 0.7000 0.7300 0.7000 0.7120 10,300 +0.01(+1.86%)
Jan 16, 2019 0.6990 0.6990 0.6990 0 -0.01(-1.55%)
Jan 15, 2019 0.7163 0.7163 0.7100 0.7100 10,422 +0.01(+1.00%)
Jan 14, 2019 0.7030 0.7030 0.7030 65 +0.00(+0.00%)
Jan 11, 2019 0.7100 0.7100 0.7000 0.7030 22,900 +0.00(+0.43%)
Jan 10, 2019 0.7000 0.7000 0.7000 0.7000 101 +0.03(+4.48%)
Jan 09, 2019 0.6700 0.6700 0.6700 0.6700 1,640 +0.03(+4.69%)
Jan 08, 2019 0.6700 0.6700 0.6400 0.6400 12,150 +0.00(+0.16%)
Jan 07, 2019 0.6540 0.6540 0.6300 0.6390 18,300 -0.04(-6.03%)
Jan 04, 2019 0.6800 0.6800 0.6800 0.6800 300 +0.01(+1.49%)
Jan 02, 2019 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 31, 2018 0.6600 0.6600 0.6600 0.6600 4,000 -0.00(-0.30%)
Dec 28, 2018 0.6600 0.6620 0.6600 0.6620 4,600 +0.00(+0.53%)
Dec 27, 2018 0.6700 0.6700 0.6585 0.6585 1,250 -0.04(-5.25%)
Dec 26, 2018 0.6950 0.6950 0.6950 0.6950 389 -0.02(-2.11%)
Dec 20, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 19, 2018 0.7000 0.7300 0.7000 0.7000 3,158 +0.01(+1.45%)
Dec 17, 2018 0.6900 0.6900 0.6900 0 -0.00(-0.68%)
Dec 14, 2018 0.6947 0.6947 0.6947 0.6947 900 +0.00(+0.68%)
Dec 13, 2018 0.6900 0.6900 0.6900 0.6900 42,320 -0.02(-2.82%)
Dec 12, 2018 0.7050 0.7100 0.7050 0.7100 3,818 +0.02(+2.90%)
Dec 11, 2018 0.6803 0.7221 0.6803 0.6900 7,060 +0.02(+3.76%)
Dec 10, 2018 0.6650 0.6650 0.6650 0.6650 2,500 -0.05(-6.47%)
Dec 07, 2018 0.7110 0.7110 0.7110 0.7110 5,000 +0.05(+6.92%)
Dec 06, 2018 0.6650 0.7100 0.6650 0.6650 3,225 -0.06(-8.78%)
Dec 04, 2018 0.7500 0.7500 0.7290 0.7290 3,100 -0.02(-2.80%)
Dec 03, 2018 0.7425 0.7500 0.7275 0.7500 22,361 +0.02(+2.60%)
Nov 30, 2018 0.7150 0.7400 0.7150 0.7310 7,900 +0.04(+5.67%)
Nov 29, 2018 0.7110 0.7185 0.6900 0.6918 43,365 -0.04(-5.23%)
Nov 28, 2018 0.7090 0.7300 0.7000 0.7300 1,997 +0.02(+3.24%)
Nov 27, 2018 0.7071 0.7071 0.7071 0.7071 2,600 +0.01(+1.89%)
Nov 26, 2018 0.6940 0.6940 0.6940 0.6940 6,500 +0.00(+0.58%)
Nov 23, 2018 0.7160 0.7160 0.6900 0.6900 19,300 -0.01(-1.25%)
Nov 21, 2018 0.6987 0.6987 0.6987 0 -0.04(-5.39%)
Nov 19, 2018 0.7385 0.7385 0.7385 0 -0.01(-0.67%)
Nov 16, 2018 0.7278 0.7435 0.7247 0.7435 1,600 +0.01(+1.24%)
Nov 15, 2018 0.7200 0.7344 0.7200 0.7344 389 -0.02(-2.08%)
Nov 14, 2018 0.7500 0.7500 0.7500 0.7500 16,420 +0.00(+0.00%)
Nov 13, 2018 0.7500 0.7500 0.7400 0.7500 12,617 +0.03(+4.17%)
Nov 12, 2018 0.7150 0.7500 0.7150 0.7200 78,835 -0.02(-2.48%)
Nov 09, 2018 0.7234 0.7500 0.7234 0.7383 36,300 +0.05(+7.00%)
Nov 08, 2018 0.7243 0.7243 0.6900 0.6900 16,830 -0.04(-5.48%)
Nov 07, 2018 0.7000 0.7300 0.7000 0.7300 110,324 +0.06(+8.41%)
Nov 06, 2018 0.6873 0.6873 0.6734 0.6734 7,017 -0.01(-0.97%)
Nov 05, 2018 0.6838 0.6838 0.6780 0.6800 14,673 -0.01(-1.09%)
Nov 02, 2018 0.7167 0.7167 0.6822 0.6875 44,700 +0.03(+4.17%)
Nov 01, 2018 0.6600 0.6600 0.6600 0.6600 150 +0.00(+0.00%)
Oct 31, 2018 0.6600 0.6600 0.6480 0.6600 4,365 +0.03(+5.21%)
Oct 30, 2018 0.6350 0.6350 0.6273 0.6273 14,771 +0.02(+2.84%)
Oct 29, 2018 0.6190 0.6190 0.6000 0.6100 50,770 -0.02(-3.33%)
Oct 26, 2018 0.6310 0.6310 0.6310 0.6310 400 +0.00(+0.54%)
Oct 25, 2018 0.6200 0.6276 0.6200 0.6276 10,200 +0.01(+0.82%)
Oct 23, 2018 0.6225 0.6225 0.6225 0 -0.00(-0.40%)
Oct 22, 2018 0.6565 0.6565 0.6250 0.6250 4,825 -0.02(-2.34%)
Oct 19, 2018 0.6400 0.6680 0.6400 0.6400 4,100 -0.04(-5.88%)
Oct 18, 2018 0.6800 0.6800 0.6700 0.6800 3,275 +0.03(+4.45%)
Oct 16, 2018 0.6510 0.6510 0.6510 0 +0.02(+3.17%)
Oct 15, 2018 0.6400 0.6400 0.6310 0.6310 7,408 +0.02(+3.27%)
Oct 12, 2018 0.5900 0.6300 0.5900 0.6110 1,700 +0.05(+8.91%)
Oct 11, 2018 0.5940 0.6200 0.5610 0.5610 18,599 -0.04(-6.50%)
Oct 10, 2018 0.6100 0.6100 0.6000 0.6000 1,385 -0.04(-6.25%)
Oct 09, 2018 0.6200 0.6400 0.6200 0.6400 33,000 +0.02(+3.39%)
Oct 08, 2018 0.6507 0.6507 0.6190 0.6190 6,215 -0.04(-6.17%)
Oct 05, 2018 0.6635 0.6635 0.6344 0.6597 7,000 -0.07(-9.80%)
Oct 04, 2018 0.7578 0.7578 0.7314 0.7314 30,212 -0.04(-5.48%)
Oct 03, 2018 0.7500 0.7797 0.7500 0.7738 21,601 +0.04(+6.15%)
Oct 02, 2018 0.7290 0.7290 0.7290 0.7290 1,000 +0.02(+2.68%)
Oct 01, 2018 0.7250 0.7250 0.7100 0.7100 5,545 -0.02(-3.27%)
Sep 28, 2018 0.7200 0.7500 0.7200 0.7340 14,000 +0.02(+3.38%)
Sep 27, 2018 0.6900 0.7100 0.6900 0.7100 32,700 +0.04(+5.94%)
Sep 26, 2018 0.6702 0.6702 0.6702 20 +0.00(+0.00%)
Sep 25, 2018 0.6702 0.6702 0.6702 75 +0.00(+0.00%)
Sep 21, 2018 0.6702 0.6702 0.6702 0 +0.00(+0.63%)
Sep 20, 2018 0.6660 0.6660 0.6660 0.6660 130 -0.02(-3.48%)
Sep 19, 2018 0.6850 0.6950 0.6700 0.6900 5,225 +0.00(+0.44%)
Sep 18, 2018 0.6800 0.6941 0.6800 0.6870 2,607 +0.01(+1.03%)
Sep 17, 2018 0.6812 0.6900 0.6800 0.6800 9,575 +0.02(+3.03%)
Sep 14, 2018 0.6976 0.6976 0.6600 0.6600 2,100 -0.04(-5.71%)
Sep 13, 2018 0.6750 0.7000 0.6750 0.7000 4,025 +0.00(+0.00%)
Sep 12, 2018 0.6789 0.7000 0.6699 0.7000 2,883 +0.04(+6.54%)
Sep 10, 2018 0.6570 0.6570 0.6570 0 -0.01(-1.94%)
Sep 07, 2018 0.6700 0.6700 0.6700 0.6700 300 +0.01(+1.52%)
Sep 05, 2018 0.6600 0.6600 0.6600 0 -0.01(-0.87%)
Sep 04, 2018 0.6487 0.6658 0.6487 0.6658 904 +0.02(+2.87%)
Aug 31, 2018 0.6472 0.6472 0.6472 0 -0.01(-1.19%)
Aug 29, 2018 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Aug 28, 2018 0.6585 0.6600 0.6428 0.6550 16,900 -0.01(-0.76%)
Aug 27, 2018 0.6500 0.6600 0.6430 0.6600 38,058 +0.02(+2.64%)
Aug 24, 2018 0.6430 0.6430 0.6430 0.6430 1,000 -0.01(-1.08%)
Aug 23, 2018 0.6440 0.6500 0.6440 0.6500 4,800 +0.01(+0.93%)
Aug 22, 2018 0.6440 0.6500 0.6440 0.6440 51,800 -0.01(-0.92%)
Aug 21, 2018 0.6500 0.6500 0.6500 0.6500 167 +0.01(+0.88%)
Aug 20, 2018 0.6247 0.6443 0.6247 0.6443 369,955 +0.03(+5.31%)
Aug 17, 2018 0.6055 0.6200 0.6055 0.6118 17,600 +0.01(+1.97%)
Aug 16, 2018 0.5900 0.6000 0.5900 0.6000 8,319 +0.06(+11.11%)
Aug 15, 2018 0.5512 0.5512 0.5400 0.5400 1,775 -0.02(-3.57%)
Aug 14, 2018 0.5600 0.5600 0.5600 85 +0.00(+0.00%)
Aug 13, 2018 0.5500 0.5608 0.5500 0.5600 5,100 -0.01(-1.75%)
Aug 10, 2018 0.5700 0.5700 0.5700 0.5700 1,200 +0.02(+3.64%)
Aug 09, 2018 0.5416 0.5500 0.5416 0.5500 3,531 -0.01(-0.90%)
Aug 08, 2018 0.5550 0.5550 0.5550 0.5550 10,000 +0.03(+5.51%)
Aug 06, 2018 0.5260 0.5260 0.5260 0 -0.01(-1.87%)
Aug 03, 2018 0.5500 0.5500 0.5300 0.5360 4,200 -0.02(-4.29%)
Aug 02, 2018 0.5600 0.5600 0.5600 0.5600 12,387 +0.00(+0.72%)
Aug 01, 2018 0.5560 0.5560 0.5560 0.5560 1,000 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.5500 0.5519 0.5500 0.5500 9,750 +0.00(+0.00%)
Jul 27, 2018 70 +0.00(+0.00%)
Jul 26, 2018 0.5493 0.5493 0.5493 70 +0.03(+5.57%)
Jul 23, 2018 0.5203 0.5203 0.5203 0 +0.01(+1.15%)
Jul 19, 2018 0.5144 0.5144 0.5144 96 +0.01(+2.88%)
Jul 18, 2018 0.5000 0.5000 0.5000 0.5000 14,400 +0.00(+0.00%)
Jul 16, 2018 0.5000 0.5000 0.5000 40 -0.01(-1.96%)
Jul 11, 2018 0.5100 0.5100 0.5100 101 -0.01(-1.92%)
Jul 09, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Jul 06, 2018 0.5100 0.5100 0.5100 0.5100 180 +0.00(+0.00%)
Jul 05, 2018 0.5240 0.5240 0.5100 0.5100 1,500 -0.04(-6.42%)
Jul 02, 2018 0.5450 0.5450 0.5450 0 +0.03(+6.34%)
Jun 28, 2018 0.5125 0.5125 0.5125 0 +0.01(+2.50%)
Jun 27, 2018 0.5000 0.5000 0.5000 0.5000 140 -0.04(-7.41%)
Jun 26, 2018 0.5400 0.5400 0.5400 0.5400 100 +0.00(+0.56%)
Jun 25, 2018 0.5184 0.5370 0.5184 0.5370 1,425 +0.01(+2.09%)
Jun 22, 2018 0.5260 0.5260 0.5260 0.5260 5,000 -0.00(-0.75%)
Jun 20, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 19, 2018 0.5400 0.5400 0.5300 0.5300 11,225 -0.01(-1.85%)
Jun 18, 2018 0.5600 0.5600 0.5400 0.5400 5,620 +0.00(+0.52%)
Jun 14, 2018 0.5372 0.5372 0.5372 27 -0.02(-3.81%)
Jun 13, 2018 0.5325 0.5585 0.5325 0.5585 405,440 +0.03(+5.38%)
Jun 12, 2018 0.5212 0.5300 0.5212 0.5300 27,002 +0.01(+1.92%)
Jun 11, 2018 0.5400 0.5400 0.5200 0.5200 6,900 +0.01(+1.84%)
Jun 08, 2018 0.5347 0.5347 0.5106 0.5106 3,100 -0.03(-5.44%)
Jun 07, 2018 0.5400 0.5400 0.5400 0.5400 2,500 +0.01(+1.89%)
Jun 05, 2018 0.5300 0.5300 0.5300 0 -0.01(-1.30%)
Jun 04, 2018 0.5300 0.5370 0.5300 0.5370 6,996 +0.01(+1.90%)
Jun 01, 2018 0.5270 0.5270 0.5270 0.5270 1,000 +0.00(+0.76%)
May 31, 2018 0.5230 0.5230 0.5230 0.5230 2,000 -0.00(-0.38%)
May 30, 2018 0.5250 0.5250 0.5250 0.5250 4,100 +0.01(+2.16%)
May 29, 2018 0.5200 0.5300 0.5139 0.5139 115,320 -0.01(-1.17%)
May 25, 2018 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
May 24, 2018 0.4831 0.5057 0.4816 0.5000 31,388 +0.01(+1.83%)
May 23, 2018 0.4910 0.4910 0.4910 0.4910 606,900 +0.01(+1.97%)
May 18, 2018 0.4815 0.4815 0.4815 0 -0.02(-3.70%)
May 17, 2018 0.4800 0.5000 0.4800 0.5000 4,110 +0.02(+4.17%)
May 15, 2018 0.4800 0.4800 0.4800 0 -0.01(-1.54%)
May 14, 2018 0.4791 0.4875 0.4791 0.4875 19,453 +0.02(+3.72%)
May 10, 2018 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 09, 2018 0.4578 0.4800 0.4578 0.4800 11,000 +0.00(+0.00%)
May 08, 2018 0.4800 0.4800 0.4800 0.4800 1,035 +0.01(+2.81%)
May 07, 2018 0.4429 0.4669 0.4429 0.4669 1,300 +0.03(+6.11%)
May 04, 2018 0.4592 0.4592 0.4400 0.4400 13,500 -0.03(-5.58%)
May 03, 2018 0.4650 0.4660 0.4650 0.4660 4,000 -0.00(-0.16%)
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.