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 (%)
Sep 30, 2009 0.4600 0.4600 0.4300 0.4300 7,500 +0.00(+0.00%)
Sep 28, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 23, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 21, 2009 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 15, 2009 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Sep 14, 2009 0.4600 0.4600 0.4500 0.4500 13,200 +0.01(+2.27%)
Sep 11, 2009 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Sep 10, 2009 0.4400 0.4400 0.4400 0.4400 1,000 -0.02(-4.35%)
Sep 08, 2009 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Sep 01, 2009 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Aug 31, 2009 0.4300 0.4300 0.4300 0.4300 1,500 +0.01(+2.38%)
Aug 28, 2009 0.4200 0.4200 0.4200 0.4200 4,000 -0.03(-6.67%)
Aug 26, 2009 0.4700 0.4700 0.4500 0.4500 7,500 -0.01(-2.17%)
Aug 25, 2009 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Aug 24, 2009 0.4600 0.4600 0.4600 0.4600 7,000 +0.02(+4.55%)
Aug 21, 2009 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
Aug 19, 2009 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Aug 13, 2009 0.4800 0.4800 0.4800 0.4800 111,000 -0.01(-2.04%)
Aug 12, 2009 0.5000 0.5000 0.4900 0.4900 10,270 +0.00(+0.00%)
Aug 11, 2009 0.5000 0.5000 0.4900 0.4900 168,999 -0.01(-2.00%)
Aug 10, 2009 0.5200 0.5200 0.5000 0.5000 3,140 -0.02(-3.85%)
Aug 07, 2009 0.5200 0.5200 0.4900 0.5200 11,200 +0.04(+7.22%)
Aug 05, 2009 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Aug 04, 2009 0.5200 0.5200 0.5000 0.5000 15,370 +0.04(+8.70%)
Jul 31, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 30, 2009 0.4600 0.4600 0.4600 0.4600 6,544 +0.00(+0.00%)
Jul 29, 2009 0.4600 0.4600 0.4600 0.4600 1,750 +0.01(+2.22%)
Jul 28, 2009 0.4500 0.4500 0.4500 0.4500 12,000 +0.00(+0.00%)
Jul 24, 2009 0.4500 0.4500 0.4500 0.4500 210 +0.01(+2.27%)
Jul 23, 2009 0.4650 0.4650 0.4400 0.4400 57,100 -0.01(-2.22%)
Jul 22, 2009 0.4500 0.4500 0.4500 0.4500 1,500 +0.03(+7.14%)
Jul 21, 2009 0.4200 0.4200 0.4200 0.4200 4,000 +0.02(+5.00%)
Jul 20, 2009 0.4000 0.4000 0.4000 0.4000 15,500 +0.01(+2.56%)
Jul 17, 2009 0.3900 0.3900 0.3900 0.3900 12,000 -0.01(-1.27%)
Jul 16, 2009 0.3950 0.3950 0.3950 0.3950 6,900 +0.03(+6.76%)
Jul 15, 2009 0.3700 0.3700 0.3700 0.3700 5,370 +0.05(+15.62%)
Jul 10, 2009 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jul 09, 2009 0.3300 0.3300 0.3300 0.3300 5,370 +0.01(+3.13%)
Jul 08, 2009 0.3200 0.3200 0.3200 0.3200 10,000 -0.05(-13.51%)
Jul 07, 2009 0.3700 0.3700 0.3700 0.3700 1,200 +0.01(+2.78%)
Jul 02, 2009 0.3600 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Jun 30, 2009 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 29, 2009 0.3800 0.3800 0.3800 0.3800 4,296 +0.02(+5.56%)
Jun 25, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 24, 2009 0.3600 0.3600 0.3600 0.3600 20,000 -0.02(-5.26%)
Jun 23, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
Jun 22, 2009 0.3700 0.3700 0.3700 0.3700 2,000 +0.01(+2.78%)
Jun 19, 2009 0.3600 0.3600 0.3600 0.3600 8,000 -0.02(-5.26%)
Jun 18, 2009 0.3750 0.3800 0.3750 0.3800 4,375 -0.01(-2.56%)
Jun 16, 2009 0.3900 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Jun 12, 2009 0.3900 0.4050 0.3900 0.4050 3,200 +0.01(+1.25%)
Jun 11, 2009 0.4000 0.4000 0.4000 0.4000 7,000 +0.04(+9.59%)
Jun 10, 2009 0.3750 0.4000 0.3650 0.3650 45,500 +0.01(+1.39%)
Jun 08, 2009 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Jun 04, 2009 0.3850 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jun 03, 2009 0.4000 0.4000 0.3900 0.3900 52,400 -0.02(-4.88%)
Jun 01, 2009 0.4100 0.4100 0.4100 0.4100 4,290 +0.02(+5.13%)
May 29, 2009 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.63%)
May 28, 2009 0.3800 0.3800 0.3800 0.3800 400 -0.02(-5.00%)
May 27, 2009 0.4000 0.4000 0.4000 0.4000 17,000 +0.01(+2.56%)
May 26, 2009 0.3900 0.3900 0.3900 0.3900 10,000 +0.02(+4.00%)
May 22, 2009 0.4100 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
May 13, 2009 0.3600 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 12, 2009 0.3700 0.3700 0.3700 0.3700 504,000 +0.06(+19.35%)
May 05, 2009 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
May 04, 2009 0.2900 0.2900 0.2900 0.2900 22,406 +0.03(+11.54%)
May 01, 2009 0.2600 0.2600 0.2600 0.2600 2,000 -0.02(-7.14%)
Apr 29, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Apr 27, 2009 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Apr 24, 2009 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+1.75%)
Apr 23, 2009 0.2800 0.2850 0.2800 0.2850 8,000 -0.01(-3.39%)
Apr 22, 2009 0.2950 0.2950 0.2950 0.2950 12,100 +0.01(+1.72%)
Apr 21, 2009 0.2900 0.2950 0.2900 0.2900 10,300 +0.01(+1.75%)
Apr 19, 2009 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Apr 17, 2009 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Apr 16, 2009 0.2800 0.2800 0.2800 0.2800 10,250 -0.01(-3.45%)
Apr 15, 2009 0.2900 0.2900 0.2900 0.2900 3,450 +0.02(+7.41%)
Apr 07, 2009 0.2700 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Apr 06, 2009 0.2800 0.2900 0.2800 0.2800 16,765 +0.03(+12.00%)
Apr 02, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Apr 01, 2009 0.2250 0.2250 0.2000 0.2000 14,780 -0.02(-9.09%)
Mar 31, 2009 0.2500 0.2500 0.2200 0.2200 12,100 -0.02(-8.33%)
Mar 27, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 25, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 20, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Mar 19, 2009 0.2400 0.2400 0.2200 0.2200 5,300 +0.00(+0.00%)
Mar 18, 2009 0.2200 0.2200 0.2200 0.2200 1,400 +0.01(+4.76%)
Mar 17, 2009 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Mar 16, 2009 0.2100 0.2100 0.2100 0.2100 12,000 +0.03(+16.67%)
Mar 13, 2009 0.1800 0.1800 0.1800 0.1800 12,000 -0.01(-5.26%)
Mar 12, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 11, 2009 0.1900 0.1900 0.1900 0.1900 6,250 +0.01(+5.56%)
Mar 10, 2009 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+2.86%)
Mar 09, 2009 0.1750 0.1750 0.1750 0.1750 51,500 -0.01(-2.78%)
Mar 06, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 05, 2009 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+5.88%)
Mar 03, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 02, 2009 0.1700 0.1800 0.1600 0.1700 11,016 +0.00(+0.00%)
Feb 27, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 26, 2009 0.1700 0.1700 0.1700 0.1700 6,000 -0.01(-5.56%)
Feb 19, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 18, 2009 0.1800 0.1800 0.1800 0.1800 16,000 -0.03(-14.29%)
Feb 10, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 09, 2009 0.2200 0.2250 0.2100 0.2100 16,100 +0.01(+5.00%)
Feb 06, 2009 0.2000 0.2000 0.2000 0.2000 5,200 +0.00(+0.00%)
Feb 05, 2009 0.2000 0.2000 0.2000 0.2000 1,100 +0.02(+11.11%)
Feb 04, 2009 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+5.88%)
Feb 03, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 02, 2009 0.1700 0.1700 0.1700 0.1700 9,675 -0.03(-15.00%)
Jan 30, 2009 0.1851 0.2000 0.1851 0.2000 165,000 +0.02(+11.11%)
Jan 29, 2009 0.1800 0.1800 0.1800 0.1800 1,800 -0.02(-7.69%)
Jan 28, 2009 0.1950 0.1950 0.1950 0.1950 300 +0.04(+21.88%)
Jan 27, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 26, 2009 0.1850 0.1850 0.1600 0.1600 5,700 -0.02(-13.51%)
Jan 23, 2009 0.1850 0.1850 0.1850 0.1850 58,000 -0.02(-7.50%)
Jan 22, 2009 0.2000 0.2000 0.2000 0.2000 5,200 +0.02(+11.11%)
Jan 21, 2009 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Jan 20, 2009 0.1800 0.1800 0.1800 0.1800 700 -0.02(-10.00%)
Jan 16, 2009 0.2150 0.2150 0.2000 0.2000 3,800 +0.00(+0.00%)
Jan 15, 2009 0.1800 0.2000 0.1800 0.2000 5,700 +0.00(+0.00%)
Jan 14, 2009 0.2050 0.2050 0.2000 0.2000 42,500 -0.03(-13.04%)
Jan 13, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 12, 2009 0.2300 0.2300 0.2300 0.2300 700 -0.01(-4.17%)
Jan 08, 2009 0.2400 0.2400 0.2400 0 -0.07(-22.58%)
Jan 06, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 05, 2009 0.3100 0.3100 0.3100 0.3100 3,500 +0.04(+14.81%)
Jan 02, 2009 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Dec 31, 2008 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Dec 30, 2008 0.2600 0.2800 0.2600 0.2600 9,000 -0.01(-3.70%)
Dec 29, 2008 0.2700 0.2700 0.2700 0.2700 63,600 -0.03(-10.00%)
Dec 19, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 18, 2008 0.2800 0.3050 0.2800 0.3000 26,980 +0.04(+15.38%)
Dec 17, 2008 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 16, 2008 0.2500 0.2600 0.2500 0.2600 42,000 +0.01(+4.00%)
Dec 15, 2008 0.2500 0.2500 0.2500 0.2500 10,000 -0.02(-7.41%)
Dec 12, 2008 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 11, 2008 0.2700 0.2700 0.2700 0.2700 8,000 +0.00(+0.00%)
Dec 10, 2008 0.2700 0.2700 0.2700 0.2700 28,000 +0.01(+3.85%)
Dec 03, 2008 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 02, 2008 0.2250 0.2600 0.2250 0.2600 23,000 +0.04(+18.18%)
Dec 01, 2008 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+10.00%)
Nov 28, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 26, 2008 0.2000 0.2000 0.2000 0.2000 900 +0.00(+0.00%)
Nov 24, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 21, 2008 0.2000 0.2000 0.2000 0.2000 31,777 +0.00(+0.00%)
Nov 20, 2008 0.2000 0.2000 0.2000 0.2000 175,300 -0.04(-18.37%)
Nov 18, 2008 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 17, 2008 0.2450 0.2450 0.2450 0.2450 390 -0.01(-2.00%)
Nov 14, 2008 0.2100 0.2500 0.2100 0.2500 15,000 +0.02(+8.70%)
Nov 13, 2008 0.2200 0.2300 0.2000 0.2300 40,000 -0.02(-8.00%)
Nov 12, 2008 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Nov 11, 2008 0.2450 0.2450 0.2400 0.2400 11,300 -0.03(-11.11%)
Nov 10, 2008 0.2700 0.2700 0.2700 0.2700 7,600 -0.03(-10.00%)
Nov 07, 2008 0.3000 0.3000 0.3000 0.3000 40,000 -0.04(-11.76%)
Nov 05, 2008 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 04, 2008 0.3400 0.3400 0.3400 0.3400 1,005 +0.03(+9.68%)
Nov 03, 2008 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 31, 2008 0.3050 0.3100 0.3050 0.3100 9,100 +0.03(+8.77%)
Oct 30, 2008 0.2850 0.2850 0.2850 8,000 +0.00(+0.00%)
Oct 29, 2008 0.2850 0.2850 0.2850 0.2850 19,000 -0.03(-8.06%)
Oct 28, 2008 0.3100 0.3100 0.3100 0.3100 100,000 +0.00(+0.00%)
Oct 27, 2008 0.3100 0.3100 0.3100 0.3100 15,000 -0.01(-3.13%)
Oct 24, 2008 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 23, 2008 0.3200 0.3200 0.3100 0.3200 8,100 +0.01(+3.23%)
Oct 22, 2008 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-6.06%)
Oct 21, 2008 0.3300 0.3550 0.3300 0.3300 1,300 +0.00(+0.00%)
Oct 20, 2008 0.3300 0.3500 0.3150 0.3300 42,050 -0.03(-8.33%)
Oct 17, 2008 0.3600 0.3600 0.3600 0.3600 430 +0.02(+5.88%)
Oct 16, 2008 0.3400 0.3700 0.3400 0.3400 21,115 -0.06(-15.00%)
Oct 15, 2008 0.4000 0.4000 0.3700 0.4000 11,200 -0.03(-8.05%)
Oct 14, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Oct 13, 2008 0.4350 0.4350 0.4350 0.4350 3,000 +0.09(+24.29%)
Oct 10, 2008 0.3500 0.4100 0.3350 0.3500 13,850 -0.04(-10.26%)
Oct 09, 2008 0.3900 0.4000 0.3900 0.3900 81,550 +0.00(+0.00%)
Oct 08, 2008 0.3900 0.4100 0.3750 0.3900 33,500 +0.03(+8.33%)
Oct 07, 2008 0.3800 0.4100 0.3600 0.3600 7,250 -0.02(-5.26%)
Oct 06, 2008 0.3800 0.3900 0.3500 0.3800 51,200 -0.07(-15.56%)
Oct 03, 2008 0.4500 0.4600 0.4000 0.4500 149,680 +0.02(+4.65%)
Oct 02, 2008 0.4300 0.4300 0.4300 0.4300 2,000 -0.02(-3.37%)
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.