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

Lenovo Group Ltd (OP: LNVGF )

1.410 +0.070 (+5.22%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 11, 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 (%)
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%)
Jan 03, 2011 0.6301 0.6301 0.6301 0.6301 10,000 +0.00(+0.24%)
Dec 29, 2010 0.6286 0.6286 0.6286 0 -0.01(-2.01%)
Dec 27, 2010 0.6415 0.6415 0.6415 0 +0.00(+0.00%)
Dec 23, 2010 0.6415 0.6415 0.6415 0.6415 1,600 +0.00(+0.23%)
Dec 22, 2010 0.6359 0.6400 0.6359 0.6400 3,615 +0.01(+1.59%)
Dec 21, 2010 0.6300 0.6300 0.6300 0.6300 14,000 +0.00(+0.00%)
Dec 20, 2010 0.6300 0.6500 0.6300 0.6300 20,800 -0.01(-0.94%)
Dec 17, 2010 0.6400 0.6400 0.6360 0.6360 10,692 -0.00(-0.63%)
Dec 16, 2010 0.6500 0.6500 0.6400 0.6400 8,000 -0.03(-3.76%)
Dec 15, 2010 0.6650 0.6650 0.6650 0.6650 6,000 -0.02(-3.62%)
Dec 14, 2010 0.6900 0.6900 0.6684 0.6900 5,535 -0.00(-0.58%)
Dec 13, 2010 0.6940 0.6940 0.6940 0.6940 1,815 +0.00(+0.00%)
Dec 09, 2010 0.6940 0.6940 0.6940 0 -0.02(-2.25%)
Dec 07, 2010 0.7100 0.7100 0.7100 0 -0.00(-0.22%)
Dec 06, 2010 0.7116 0.7116 0.7116 0.7116 12,100 +0.03(+3.96%)
Dec 02, 2010 0.6845 0.6845 0.6845 0.6845 0 +0.01(+1.45%)
Dec 01, 2010 0.6726 0.6900 0.6726 0.6747 15,000 +0.02(+3.07%)
Nov 30, 2010 0.6546 0.6546 0.6546 0.6546 6,200 -0.01(-0.82%)
Nov 29, 2010 0.6615 0.6615 0.6600 0.6600 50,500 -0.01(-1.49%)
Nov 26, 2010 0.6700 0.6700 0.6700 0.6700 14,100 -0.02(-2.66%)
Nov 24, 2010 0.6883 0.6883 0.6883 0.6883 2,200 +0.01(+2.18%)
Nov 23, 2010 0.6974 0.6974 0.6736 0.6736 5,000 -0.05(-6.44%)
Nov 22, 2010 0.7009 0.7200 0.7009 0.7200 5,000 +0.02(+3.09%)
Nov 19, 2010 0.6984 0.7200 0.6984 0.6984 22,350 +0.02(+3.24%)
Nov 18, 2010 0.6900 0.6900 0.6765 0.6765 25,000 -0.01(-1.24%)
Nov 17, 2010 0.6942 0.6942 0.6850 0.6850 10,700 -0.02(-3.52%)
Nov 16, 2010 0.7100 0.7100 0.7100 0.7100 7,000 +0.01(+1.43%)
Nov 15, 2010 0.7200 0.7200 0.7000 0.7000 15,500 -0.01(-1.41%)
Nov 12, 2010 0.7380 0.7380 0.7100 0.7100 45,500 -0.03(-4.05%)
Nov 11, 2010 0.7391 0.7400 0.7391 0.7400 6,250 +0.00(+0.00%)
Nov 10, 2010 0.7147 0.7400 0.7100 0.7400 31,000 +0.06(+8.52%)
Nov 08, 2010 0.6819 0.6819 0.6819 0 -0.01(-0.99%)
Nov 05, 2010 0.6886 0.6887 0.6886 0.6887 2,600 -0.01(-1.61%)
Nov 04, 2010 0.6900 0.7000 0.6900 0.7000 27,300 +0.04(+6.24%)
Nov 03, 2010 0.6800 0.6800 0.6589 0.6589 13,000 -0.02(-3.10%)
Nov 02, 2010 0.6800 0.6800 0.6800 0.6800 4,500 +0.01(+1.49%)
Nov 01, 2010 0.6700 0.6700 0.6700 0.6700 2,500 +0.00(+0.00%)
Oct 25, 2010 0.6700 0.6700 0.6700 0 -0.02(-2.83%)
Oct 22, 2010 0.6895 0.6895 0.6895 0.6895 307 +0.01(+1.40%)
Oct 20, 2010 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Oct 19, 2010 0.6900 0.6900 0.6900 0.6900 4,000 +0.02(+2.99%)
Oct 18, 2010 0.6950 0.6950 0.6700 0.6700 9,700 -0.02(-3.60%)
Oct 15, 2010 0.6982 0.7000 0.6950 0.6950 114,399 +0.02(+2.96%)
Oct 14, 2010 0.6761 0.6762 0.6750 0.6750 18,200 +0.01(+0.75%)
Oct 13, 2010 0.6700 0.6700 0.6700 0.6700 4,000 +0.00(+0.00%)
Oct 12, 2010 0.6682 0.6700 0.6500 0.6700 7,000 +0.01(+0.75%)
Oct 11, 2010 0.6472 0.6680 0.6472 0.6650 5,000 +0.01(+2.04%)
Oct 08, 2010 0.6517 0.6517 0.6517 0.6517 1,000 +0.02(+3.36%)
Oct 07, 2010 0.6345 0.6400 0.6305 0.6305 46,042 -0.01(-1.99%)
Oct 06, 2010 0.6432 0.6433 0.6222 0.6433 5,000 +0.02(+2.93%)
Oct 05, 2010 0.6158 0.6250 0.6158 0.6250 11,710 +0.02(+2.46%)
Oct 04, 2010 0.6150 0.6150 0.6100 0.6100 15,000 +0.01(+0.83%)
Sep 30, 2010 0.6050 0.6050 0.6050 0 -0.01(-0.82%)
Sep 29, 2010 0.6100 0.6100 0.6100 0.6100 1,000 -0.01(-0.81%)
Sep 27, 2010 0.6150 0.6150 0.6150 0 +0.01(+1.65%)
Sep 24, 2010 0.6050 0.6050 0.6050 0.6050 1,700 -0.02(-2.42%)
Sep 23, 2010 0.6200 0.6200 0.6200 0.6200 3,300 -0.01(-1.59%)
Sep 22, 2010 0.6200 0.6300 0.6050 0.6300 1,665 +0.01(+1.61%)
Sep 21, 2010 0.6400 0.6400 0.6100 0.6200 9,295 +0.00(+0.00%)
Sep 20, 2010 0.6100 0.6200 0.6100 0.6200 6,500 +0.02(+3.33%)
Sep 15, 2010 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Sep 14, 2010 0.6100 0.6100 0.6100 0.6100 100 +0.01(+1.67%)
Sep 13, 2010 0.5900 0.6000 0.5900 0.6000 1,584 +0.01(+1.69%)
Sep 10, 2010 0.5900 0.5900 0.5900 0.5900 3,000 -0.02(-3.28%)
Sep 09, 2010 0.5900 0.6100 0.5900 0.6100 24,000 +0.00(+0.00%)
Sep 08, 2010 0.6100 0.6100 0.6100 0.6100 2,730 +0.00(+0.00%)
Sep 07, 2010 0.6000 0.6100 0.5900 0.6100 35,250 +0.02(+3.39%)
Sep 03, 2010 0.5800 0.5900 0.5800 0.5900 850 +0.02(+3.51%)
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.