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, 2017 0.5600 0.5600 0.5600 0.5600 280 +0.00(+0.77%)
Aug 30, 2017 0.5359 0.5557 0.5325 0.5557 16,060 +0.02(+3.70%)
Aug 29, 2017 0.5400 0.5400 0.5325 0.5359 6,200 -0.00(-0.76%)
Aug 28, 2017 0.5430 0.5430 0.5400 0.5400 2,300 -0.01(-1.87%)
Aug 25, 2017 0.5500 0.5520 0.5500 0.5503 18,081 -0.00(-0.31%)
Aug 23, 2017 0.5520 0.5520 0.5520 0 -0.00(-0.36%)
Aug 22, 2017 0.5502 0.5540 0.5502 0.5540 5,400 -0.02(-2.81%)
Aug 21, 2017 0.5700 0.5700 0.5700 0.5700 3,240 -0.00(-0.11%)
Aug 18, 2017 0.5706 0.5706 0.5706 0.5706 1,000 -0.02(-3.28%)
Aug 16, 2017 0.5900 0.5900 0.5900 0 +0.00(+0.31%)
Aug 15, 2017 0.5882 0.5882 0.5882 0.5882 1,549 -0.01(-2.29%)
Aug 14, 2017 0.6100 0.6100 0.5958 0.6020 14,725 +0.00(+0.00%)
Aug 11, 2017 0.6000 0.6020 0.6000 0.6020 813 +0.00(+0.33%)
Aug 10, 2017 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-2.12%)
Aug 09, 2017 0.6130 0.6130 0.6130 0.6130 1,420 +0.00(+0.49%)
Aug 08, 2017 0.6300 0.6300 0.6100 0.6100 940 -0.01(-1.61%)
Aug 07, 2017 0.6254 0.6254 0.6200 0.6200 805 +0.01(+1.64%)
Aug 04, 2017 0.6040 0.6100 0.6040 0.6100 4,070 -0.00(-0.49%)
Aug 01, 2017 0.6130 0.6130 0.6130 135 +0.00(+0.57%)
Jul 31, 2017 0.6050 0.6095 0.6050 0.6095 5,230 +0.00(+0.74%)
Jul 28, 2017 0.6050 0.6050 0.6050 0.6050 14,543 -0.03(-4.43%)
Jul 27, 2017 0.6118 0.6330 0.6118 0.6330 7,407 +0.02(+2.93%)
Jul 26, 2017 0.6150 0.6362 0.6150 0.6150 47,000 -0.01(-2.32%)
Jul 25, 2017 0.6410 0.6410 0.6296 0.6296 5,025 -0.01(-0.85%)
Jul 24, 2017 0.6350 0.6350 0.6350 0.6350 11,022 -0.01(-1.55%)
Jul 21, 2017 0.6334 0.6500 0.6334 0.6450 2,291 +0.04(+5.74%)
Jul 20, 2017 0.6270 0.6270 0.6100 0.6100 2,528 -0.03(-3.94%)
Jul 19, 2017 0.6100 0.6350 0.6100 0.6350 9,259 +0.03(+4.10%)
Jul 18, 2017 0.6100 0.6300 0.6100 0.6100 202,685 -0.02(-3.17%)
Jul 17, 2017 0.6396 0.6396 0.6200 0.6300 19,014 +0.01(+1.61%)
Jul 14, 2017 0.6138 0.6200 0.6100 0.6200 21,325 +0.00(+0.00%)
Jul 13, 2017 0.6200 0.6200 0.6200 0.6200 5,000 -0.01(-0.94%)
Jul 06, 2017 0.6259 0.6259 0.6259 504 +0.00(+0.22%)
Jul 05, 2017 0.6201 0.6245 0.6201 0.6245 3,061 -0.01(-0.87%)
Jul 03, 2017 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 30, 2017 0.6300 0.6300 0.6300 0 -0.00(-0.40%)
Jun 28, 2017 0.6325 0.6325 0.6325 0 +0.00(+0.40%)
Jun 27, 2017 0.6505 0.6550 0.6300 0.6300 11,163 -0.03(-3.89%)
Jun 26, 2017 0.6555 0.6555 0.6555 0.6555 1,000 +0.02(+2.79%)
Jun 22, 2017 0.6377 0.6377 0.6377 0 +0.01(+1.22%)
Jun 21, 2017 0.6369 0.6369 0.6300 0.6300 5,725 -0.03(-3.89%)
Jun 19, 2017 0.6555 0.6555 0.6555 0 +0.01(+0.85%)
Jun 16, 2017 0.6500 0.6500 0.6500 0.6500 150 +0.02(+2.36%)
Jun 15, 2017 0.6350 0.6350 0.6350 0.6350 300 -0.01(-2.24%)
Jun 14, 2017 0.6461 0.6513 0.6461 0.6495 3,263 +0.00(+0.70%)
Jun 13, 2017 0.6450 0.6450 0.6450 0.6450 40,550 -0.00(-0.69%)
Jun 09, 2017 0.6495 0.6495 0.6495 50 -0.01(-1.59%)
Jun 08, 2017 0.6600 0.6649 0.6600 0.6600 2,050 +0.00(+0.57%)
Jun 07, 2017 0.6562 0.6562 0.6562 0.6562 800 +0.02(+2.54%)
Jun 06, 2017 0.6400 0.6400 0.6400 0.6400 2,446 -0.01(-0.78%)
Jun 05, 2017 0.6451 0.6451 0.6450 0.6450 40,295 +0.01(+0.79%)
Jun 02, 2017 0.6399 0.6399 0.6399 0.6399 205 +0.00(+0.07%)
Jun 01, 2017 0.6395 0.6395 0.6395 0.6395 4,300 -0.01(-1.62%)
May 31, 2017 0.6500 0.6500 0.6500 0.6500 11,000 +0.01(+2.16%)
May 26, 2017 0.6362 0.6362 0.6362 0 -0.00(-0.74%)
May 25, 2017 0.6410 0.6410 0.6410 0.6410 510 +0.00(+0.08%)
May 23, 2017 0.6405 0.6405 0.6405 0 +0.02(+2.56%)
May 22, 2017 0.6245 0.6245 0.6245 0.6245 1,720 -0.01(-0.87%)
May 19, 2017 0.6300 0.6300 0.6300 0.6300 244 +0.01(+1.12%)
May 18, 2017 0.6251 0.6251 0.6230 0.6230 3,300 -0.00(-0.34%)
May 16, 2017 0.6251 0.6251 0.6251 0 +0.00(+0.66%)
May 15, 2017 0.6178 0.6210 0.6175 0.6210 18,900 -0.01(-1.04%)
May 12, 2017 0.6270 0.6450 0.6150 0.6275 44,566 +0.00(+0.72%)
May 11, 2017 0.6200 0.6400 0.6200 0.6230 7,321 -0.03(-4.15%)
May 09, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.45%)
May 01, 2017 0.6283 0.6283 0.6283 0 +0.00(+0.53%)
Apr 28, 2017 0.6550 0.6550 0.6250 0.6250 20,680 -0.03(-3.85%)
Apr 26, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Apr 25, 2017 0.6470 0.6700 0.6470 0.6700 5,450 +0.03(+5.46%)
Apr 24, 2017 0.6353 0.6353 0.6353 0.6353 500 -0.00(-0.66%)
Apr 21, 2017 0.6350 0.6395 0.6350 0.6395 2,250 +0.00(+0.72%)
Apr 20, 2017 0.6350 0.6350 0.6349 0.6349 12,250 -0.00(-0.01%)
Apr 17, 2017 0.6350 0.6350 0.6350 0 -0.04(-5.74%)
Apr 12, 2017 0.6737 0.6737 0.6737 0 +0.03(+4.91%)
Apr 11, 2017 0.6600 0.6600 0.6422 0.6422 5,050 -0.02(-2.71%)
Apr 10, 2017 0.6800 0.6800 0.6601 0.6601 5,300 -0.02(-2.93%)
Apr 07, 2017 0.6741 0.6850 0.6741 0.6800 23,046 -0.01(-1.45%)
Apr 06, 2017 0.6800 0.6936 0.6650 0.6900 21,124 +0.01(+1.94%)
Apr 05, 2017 0.6760 0.7000 0.6760 0.6769 82,552 +0.02(+2.56%)
Apr 03, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.02%)
Mar 31, 2017 0.6523 0.6599 0.6523 0.6599 6,663 +0.01(+2.05%)
Mar 30, 2017 0.6376 0.6467 0.6376 0.6467 1,155 -0.00(-0.45%)
Mar 29, 2017 0.6466 0.6496 0.6466 0.6496 2,800 -0.01(-0.82%)
Mar 28, 2017 0.6400 0.6550 0.6400 0.6550 7,464 +0.02(+2.34%)
Mar 24, 2017 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 23, 2017 0.6318 0.6400 0.6318 0.6400 260,200 +0.02(+3.19%)
Mar 21, 2017 0.6202 0.6202 0.6202 0 +0.01(+0.93%)
Mar 17, 2017 0.6145 0.6145 0.6145 35 +0.00(+0.04%)
Mar 15, 2017 0.6142 0.6142 0.6142 0 +0.00(+0.70%)
Mar 13, 2017 0.6100 0.6100 0.6100 0 +0.01(+2.13%)
Mar 10, 2017 0.6100 0.6100 0.5950 0.5972 9,274 +0.00(+0.19%)
Mar 09, 2017 0.5999 0.5999 0.5961 0.5961 555 -0.00(-0.65%)
Mar 07, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.19%)
Mar 06, 2017 0.5988 0.6072 0.5960 0.6072 3,638 +0.00(+0.60%)
Mar 03, 2017 0.6036 0.6036 0.6036 0.6036 14,811 -0.00(-0.71%)
Mar 02, 2017 0.6213 0.6213 0.6079 0.6079 91,961 -0.00(-0.70%)
Mar 01, 2017 0.6015 0.6164 0.6015 0.6122 44,702 +0.03(+5.15%)
Feb 28, 2017 0.5822 0.5822 0.5822 0.5822 1,280 -0.02(-2.97%)
Feb 27, 2017 0.6170 0.6200 0.6000 0.6000 9,768 +0.01(+0.84%)
Feb 24, 2017 0.6162 0.6162 0.5950 0.5950 15,590 -0.01(-1.90%)
Feb 23, 2017 0.6100 0.6100 0.6066 0.6066 28,175 +0.00(+0.42%)
Feb 22, 2017 0.6100 0.6100 0.6040 0.6040 1,277 -0.00(-0.36%)
Feb 21, 2017 0.6000 0.6100 0.6000 0.6062 130,343 -0.01(-0.88%)
Feb 17, 2017 0.6116 0.6116 0.6116 0 -0.03(-4.75%)
Feb 16, 2017 0.6161 0.6420 0.6122 0.6420 29,347 -0.04(-6.27%)
Feb 15, 2017 0.6850 0.6850 0.6850 0.6850 140 +0.00(+0.33%)
Feb 13, 2017 0.6827 0.6827 0.6827 0 +0.02(+3.40%)
Feb 10, 2017 0.6600 0.6712 0.6600 0.6603 6,461 -0.00(-0.56%)
Feb 09, 2017 0.6700 0.6700 0.6640 0.6640 4,300 -0.00(-0.15%)
Feb 08, 2017 0.6500 0.6650 0.6500 0.6650 13,150 -0.01(-0.76%)
Feb 06, 2017 0.6701 0.6701 0.6701 1,500 +0.05(+7.22%)
Feb 03, 2017 0.6254 0.6650 0.6250 0.6250 189,413 -0.04(-5.36%)
Feb 01, 2017 0.6604 0.6604 0.6604 350 +0.01(+1.74%)
Jan 31, 2017 0.6491 0.6491 0.6491 0.6491 350 -0.01(-1.65%)
Jan 30, 2017 0.6500 0.6600 0.6500 0.6600 1,351 +0.02(+2.49%)
Jan 27, 2017 0.6500 0.6500 0.6440 0.6440 14,350 +0.00(+0.46%)
Jan 25, 2017 0.6410 0.6410 0.6410 0 +0.00(+0.16%)
Jan 23, 2017 0.6400 0.6400 0.6400 50 +0.01(+0.79%)
Jan 20, 2017 0.6690 0.6750 0.6350 0.6350 19,863 -0.04(-5.96%)
Jan 18, 2017 0.6752 0.6752 0.6752 0 +0.01(+1.54%)
Jan 17, 2017 0.6650 0.6650 0.6650 0.6650 1,257 -0.01(-1.45%)
Jan 13, 2017 0.6748 0.6748 0.6748 0 -0.01(-0.76%)
Jan 12, 2017 0.6700 0.6800 0.6700 0.6800 1,640 +0.03(+4.53%)
Jan 11, 2017 0.6250 0.6505 0.6250 0.6505 420 -0.01(-1.46%)
Jan 10, 2017 0.6600 0.6601 0.6600 0.6601 402,070 +0.02(+3.12%)
Jan 09, 2017 0.6400 0.6401 0.6400 0.6401 32,020 -0.01(-1.26%)
Jan 06, 2017 0.6375 0.6483 0.6259 0.6483 16,691 -0.00(-0.26%)
Jan 05, 2017 0.6500 0.6532 0.6400 0.6500 26,336 +0.00(+0.58%)
Jan 04, 2017 0.6350 0.6500 0.6250 0.6462 39,522 +0.03(+5.08%)
Jan 03, 2017 0.6000 0.6300 0.6000 0.6150 400,256 +0.03(+4.77%)
Dec 30, 2016 0.5870 0.5870 0.5870 0 -0.01(-1.92%)
Dec 28, 2016 0.5985 0.5985 0.5985 0 +0.01(+1.44%)
Dec 27, 2016 0.5966 0.6000 0.5850 0.5900 29,812 +0.01(+0.85%)
Dec 23, 2016 0.5850 0.5850 0.5850 0 -0.01(-1.68%)
Dec 22, 2016 0.6000 0.6000 0.5900 0.5950 1,055,012 -0.01(-0.83%)
Dec 20, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.00%)
Dec 19, 2016 0.6000 0.6250 0.6000 0.6250 132,702 +0.03(+4.17%)
Dec 16, 2016 0.5850 0.6288 0.5850 0.6000 123,444 -0.03(-4.37%)
Dec 15, 2016 0.6218 0.6274 0.6218 0.6274 520 +0.02(+3.77%)
Dec 14, 2016 0.6050 0.6050 0.6000 0.6046 12,395 -0.00(-0.56%)
Dec 13, 2016 0.6089 0.6089 0.6001 0.6080 1,516 -0.01(-1.57%)
Dec 12, 2016 0.6200 0.6200 0.6177 0.6177 270,300 +0.01(+1.26%)
Dec 09, 2016 0.6123 0.6123 0.6100 0.6100 1,760 +0.01(+1.67%)
Dec 08, 2016 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.88%)
Dec 06, 2016 0.6115 0.6115 0.6115 0 +0.01(+1.92%)
Dec 05, 2016 0.6000 0.6200 0.6000 0.6000 10,972 -0.01(-1.64%)
Dec 02, 2016 0.6100 0.6150 0.6100 0.6100 9,468 +0.01(+1.67%)
Nov 30, 2016 0.6000 0.6000 0.6000 43 -0.02(-3.23%)
Nov 29, 2016 0.6200 0.6200 0.6200 0.6200 184 +0.01(+1.64%)
Nov 28, 2016 0.6115 0.6115 0.6100 0.6100 30,020 -0.01(-1.37%)
Nov 25, 2016 0.6100 0.6185 0.6100 0.6185 2,511 -0.01(-1.10%)
Nov 22, 2016 0.6254 0.6254 0.6254 0 +0.03(+4.45%)
Nov 21, 2016 0.5932 0.6030 0.5932 0.5988 53,046 -0.00(-0.70%)
Nov 17, 2016 0.6030 0.6030 0.6030 0 -0.00(-0.33%)
Nov 16, 2016 0.5901 0.6238 0.5901 0.6050 16,900 -0.03(-3.97%)
Nov 15, 2016 0.6300 0.6300 0.6300 0.6300 2,500 +0.01(+1.11%)
Nov 14, 2016 0.6100 0.6231 0.6100 0.6231 1,334 -0.01(-1.10%)
Nov 10, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 09, 2016 0.6069 0.6300 0.6000 0.6300 23,025 +0.00(+0.32%)
Nov 08, 2016 0.6130 0.6296 0.6130 0.6280 3,308 +0.00(+0.00%)
Nov 07, 2016 0.6280 0.6280 0.6280 0.6280 208 -0.00(-0.32%)
Nov 03, 2016 0.6300 0.6300 0.6300 61 +0.01(+0.80%)
Nov 02, 2016 0.6150 0.6250 0.6150 0.6250 147,359 -0.01(-1.19%)
Nov 01, 2016 0.6432 0.6432 0.6250 0.6325 10,000 -0.02(-3.02%)
Oct 31, 2016 0.6522 0.6522 0.6522 0.6522 5,000 +0.00(+0.04%)
Oct 27, 2016 0.6520 0.6520 0.6520 0 +0.01(+0.92%)
Oct 26, 2016 0.6455 0.6460 0.6455 0.6460 1,180 +0.01(+0.94%)
Oct 25, 2016 0.6500 0.6537 0.6400 0.6400 5,900 -0.01(-0.78%)
Oct 24, 2016 0.6450 0.6495 0.6450 0.6450 3,500 +0.00(+0.66%)
Oct 20, 2016 0.6408 0.6408 0.6408 0 -0.03(-4.20%)
Oct 19, 2016 0.6689 0.6689 0.6689 0.6689 100 +0.02(+2.91%)
Oct 18, 2016 0.6500 0.6533 0.6500 0.6500 11,126 -0.02(-2.49%)
Oct 17, 2016 0.6666 0.6666 0.6666 0.6666 1,932 +0.01(+1.97%)
Oct 14, 2016 0.6538 0.6538 0.6538 0.6538 1,120 +0.00(+0.16%)
Oct 13, 2016 0.6532 0.6532 0.6507 0.6527 25,790 +0.00(+0.42%)
Oct 12, 2016 0.6762 0.6762 0.6464 0.6500 1,300 -0.00(-0.02%)
Oct 11, 2016 0.6501 0.6501 0.6501 0.6501 100 -0.01(-2.24%)
Oct 10, 2016 0.6629 0.6650 0.6629 0.6650 5,850 +0.00(+0.30%)
Oct 07, 2016 0.6630 0.6630 0.6630 0.6630 185,702 -0.01(-1.04%)
Oct 05, 2016 0.6700 0.6700 0.6700 0 +0.02(+2.87%)
Oct 04, 2016 0.6800 0.6800 0.6513 0.6513 30,795 -0.02(-2.79%)
Oct 03, 2016 0.6700 0.6700 0.6700 0.6700 500 +0.02(+3.08%)
Sep 30, 2016 0.6478 0.6500 0.6478 0.6500 6,500 +0.00(+0.00%)
Sep 29, 2016 0.6546 0.6688 0.6500 0.6500 34,551 -0.01(-1.16%)
Sep 28, 2016 0.6576 0.6576 0.6576 0.6576 100 -0.00(-0.74%)
Sep 27, 2016 0.6580 0.6700 0.6551 0.6625 13,600 -0.01(-1.12%)
Sep 26, 2016 0.6663 0.6700 0.6663 0.6700 3,000 +0.01(+0.75%)
Sep 23, 2016 0.6777 0.6777 0.6650 0.6650 4,000 +0.01(+0.76%)
Sep 22, 2016 0.6618 0.6618 0.6600 0.6600 10,578 -0.01(-0.75%)
Sep 21, 2016 0.6600 0.6650 0.6600 0.6650 8,100 -0.00(-0.34%)
Sep 19, 2016 0.6673 0.6673 0.6673 0 -0.01(-1.88%)
Sep 15, 2016 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Sep 14, 2016 0.6589 0.6600 0.6589 0.6600 4,000 +0.00(+0.00%)
Sep 13, 2016 0.6630 0.6630 0.6600 0.6600 324,980 -0.03(-3.65%)
Sep 12, 2016 0.6900 0.6900 0.6800 0.6850 13,005 -0.03(-3.67%)
Sep 08, 2016 0.7111 0.7111 0.7111 0 +0.01(+1.59%)
Sep 07, 2016 0.7000 0.7000 0.7000 0.7000 618,060 +0.00(+0.00%)
Sep 06, 2016 0.6977 0.7184 0.6950 0.7000 29,725 +0.00(+0.39%)
Sep 02, 2016 0.6973 0.6973 0.6973 0 +0.01(+0.77%)
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.