Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 0.6981 0.6981 0.6920 0.6920 1,800 +0.01(+1.82%)
Aug 31, 2016 0.6796 0.6796 0.6796 0.6796 100 +0.01(+2.11%)
Aug 29, 2016 0.6656 0.6656 0.6656 0 -0.00(-0.66%)
Aug 26, 2016 0.6707 0.6707 0.6700 0.6700 1,608 +0.01(+1.40%)
Aug 25, 2016 0.6670 0.6670 0.6607 0.6607 7,296 -0.01(-2.20%)
Aug 24, 2016 0.6743 0.6756 0.6743 0.6756 972 +0.01(+1.29%)
Aug 23, 2016 0.6820 0.6823 0.6650 0.6670 17,700 +0.01(+1.03%)
Aug 22, 2016 0.6683 0.6683 0.6602 0.6602 4,360 -0.02(-3.55%)
Aug 19, 2016 0.6684 0.6845 0.6684 0.6845 1,600 -0.02(-2.64%)
Aug 18, 2016 0.6989 0.7200 0.6978 0.7030 28,050 +0.00(+0.43%)
Aug 17, 2016 0.6906 0.7000 0.6764 0.7000 1,710 -0.01(-0.92%)
Aug 16, 2016 0.7065 0.7065 0.7065 0.7065 100 -0.01(-1.87%)
Aug 15, 2016 0.6950 0.7200 0.6950 0.7200 156,100 +0.04(+6.09%)
Aug 12, 2016 0.6787 0.6787 0.6787 0.6787 40,002 -0.00(-0.44%)
Aug 09, 2016 0.6817 0.6817 0.6817 0 -0.03(-3.81%)
Aug 08, 2016 0.6863 0.7091 0.6850 0.7087 52,542 +0.05(+7.63%)
Aug 05, 2016 0.6500 0.6585 0.6500 0.6585 2,750,800 +0.01(+1.31%)
Aug 04, 2016 0.6500 0.6600 0.6500 0.6500 36,790 +0.02(+2.36%)
Aug 02, 2016 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Aug 01, 2016 0.6367 0.6367 0.6350 0.6350 7,995 +0.00(+0.00%)
Jul 29, 2016 0.6375 0.6375 0.6350 0.6350 1,100 -0.03(-4.95%)
Jul 28, 2016 0.6681 0.6681 0.6681 0.6681 200 +0.02(+3.49%)
Jul 27, 2016 0.6388 0.6484 0.6388 0.6455 3,120 +0.02(+2.46%)
Jul 26, 2016 0.6368 0.6368 0.6300 0.6300 2,600 -0.04(-5.97%)
Jul 25, 2016 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Jul 22, 2016 0.6800 0.6800 0.6800 0.6800 1,400 +0.01(+0.85%)
Jul 21, 2016 0.6665 0.6743 0.6665 0.6743 7,900 +0.00(+0.45%)
Jul 20, 2016 0.6507 0.6750 0.6507 0.6713 5,036 +0.03(+3.87%)
Jul 19, 2016 0.6462 0.6462 0.6462 0.6462 100 +0.01(+1.22%)
Jul 18, 2016 0.6357 0.6478 0.6350 0.6384 29,827 +0.04(+7.54%)
Jul 15, 2016 0.5900 0.6203 0.5900 0.5937 3,700 -0.02(-3.83%)
Jul 14, 2016 0.5989 0.6173 0.5933 0.6173 17,510 +0.04(+6.44%)
Jul 13, 2016 0.6000 0.6000 0.5800 0.5800 19,834 -0.00(-0.79%)
Jul 12, 2016 0.5800 0.5900 0.5800 0.5846 268,548 -0.01(-1.75%)
Jul 11, 2016 0.5900 0.5950 0.5900 0.5950 7,600 -0.01(-1.29%)
Jul 08, 2016 0.5874 0.6028 0.5874 0.6028 9,103 +0.02(+3.03%)
Jul 05, 2016 0.5917 0.5917 0.5850 0.5850 9,100 -0.02(-3.99%)
Jul 01, 2016 0.6093 0.6093 0.6093 0 -0.01(-0.93%)
Jun 30, 2016 0.6131 0.6150 0.6079 0.6150 4,512 +0.02(+3.02%)
Jun 28, 2016 0.5970 0.5970 0.5970 0 -0.00(-0.50%)
Jun 27, 2016 0.6091 0.6091 0.5820 0.6000 129,421 -0.02(-3.24%)
Jun 24, 2016 0.6201 0.6201 0.6201 0.6201 1,025 -0.01(-1.43%)
Jun 22, 2016 0.6291 0.6291 0.6291 0 +0.01(+1.46%)
Jun 21, 2016 0.6035 0.6200 0.6000 0.6200 35,350 +0.02(+3.33%)
Jun 20, 2016 0.6000 0.6000 0.6000 0.6000 430 -0.00(-0.57%)
Jun 17, 2016 0.6022 0.6150 0.6000 0.6035 17,850 -0.00(-0.81%)
Jun 16, 2016 0.6163 0.6163 0.6084 0.6084 1,800 -0.01(-1.47%)
Jun 14, 2016 0.6174 0.6174 0.6174 0 -0.02(-2.77%)
Jun 13, 2016 0.6153 0.6350 0.6153 0.6350 24,150 +0.03(+4.85%)
Jun 10, 2016 0.6200 0.6200 0.6056 0.6056 2,200 -0.01(-2.32%)
Jun 09, 2016 0.6200 0.6200 0.6200 0.6200 400 +0.00(+0.00%)
Jun 08, 2016 0.6056 0.6200 0.6031 0.6200 9,953 +0.01(+1.27%)
Jun 07, 2016 0.6100 0.6122 0.6100 0.6122 10,000 +0.03(+4.32%)
Jun 06, 2016 0.5869 0.5869 0.5869 0.5869 21,300 -0.00(-0.53%)
Jun 03, 2016 0.5900 0.5900 0.5900 0.5900 4,960 +0.02(+3.51%)
Jun 02, 2016 0.5700 0.5700 0.5700 0.5700 200 -0.04(-5.98%)
Jun 01, 2016 0.6092 0.6099 0.5852 0.6063 53,130 -0.00(-0.61%)
May 31, 2016 0.6323 0.6323 0.6100 0.6100 96,600 -0.00(-0.02%)
May 27, 2016 0.6101 0.6101 0.6101 0 -0.02(-2.48%)
May 26, 2016 0.6396 0.6396 0.6240 0.6256 6,729 -0.03(-4.49%)
May 25, 2016 0.6362 0.6550 0.6362 0.6550 41,060 +0.04(+5.65%)
May 23, 2016 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
May 20, 2016 0.6488 0.6488 0.6300 0.6400 4,900 +0.01(+1.59%)
May 19, 2016 0.6540 0.6540 0.6300 0.6300 3,468 -0.02(-3.08%)
May 18, 2016 0.6520 0.6520 0.6500 0.6500 3,971 -0.00(-0.34%)
May 17, 2016 0.6522 0.6522 0.6522 0.6522 2,001 -0.01(-0.87%)
May 16, 2016 0.6450 0.6590 0.6450 0.6580 12,102 +0.02(+2.37%)
May 13, 2016 0.6500 0.6500 0.6400 0.6428 14,402 -0.01(-1.12%)
May 12, 2016 0.6700 0.6700 0.6500 0.6500 510 -0.02(-2.55%)
May 11, 2016 0.6674 0.6800 0.6670 0.6670 168,055 -0.01(-1.11%)
May 10, 2016 0.6762 0.6762 0.6600 0.6745 39,876 -0.04(-5.82%)
May 09, 2016 0.7155 0.7161 0.7155 0.7161 1,001 -0.01(-0.74%)
May 06, 2016 0.7300 0.7300 0.7200 0.7215 32,301 -0.02(-3.04%)
May 05, 2016 0.7354 0.7500 0.7354 0.7441 8,472 +0.01(+1.74%)
May 04, 2016 0.7550 0.7550 0.7314 0.7314 29,715 -0.03(-4.11%)
May 03, 2016 0.7628 0.7628 0.7628 0.7628 100 -0.02(-2.68%)
May 02, 2016 0.7796 0.7837 0.7796 0.7837 1,100 -0.02(-2.03%)
Apr 29, 2016 0.8000 0.8000 0.8000 0.8000 6,550 -0.01(-1.31%)
Apr 28, 2016 0.8128 0.8128 0.8106 0.8106 4,000 -0.02(-1.83%)
Apr 27, 2016 0.8044 0.8257 0.8044 0.8257 2,100 -0.00(-0.02%)
Apr 25, 2016 0.8259 0.8259 0.8259 30 +0.02(+1.96%)
Apr 22, 2016 0.8038 0.8100 0.8000 0.8100 10,100 -0.01(-0.63%)
Apr 20, 2016 0.8152 0.8152 0.8152 0 -0.00(-0.15%)
Apr 18, 2016 0.8164 0.8164 0.8164 0 -0.01(-1.37%)
Apr 15, 2016 0.8277 0.8277 0.8277 0.8277 300 +0.01(+1.43%)
Apr 14, 2016 0.8148 0.8227 0.8148 0.8160 16,916 +0.02(+2.01%)
Apr 13, 2016 0.7985 0.8000 0.7977 0.8000 1,400 +0.02(+1.98%)
Apr 12, 2016 0.7700 0.7845 0.7700 0.7845 6,800 +0.03(+4.21%)
Apr 11, 2016 0.7500 0.7693 0.7500 0.7528 8,522 +0.00(+0.59%)
Apr 08, 2016 0.7498 0.7498 0.7484 0.7484 2,196 +0.02(+3.22%)
Apr 07, 2016 0.7250 0.7250 0.7250 0.7250 677,260 -0.02(-2.03%)
Apr 06, 2016 0.7500 0.7500 0.7400 0.7400 18,864 +0.00(+0.27%)
Apr 05, 2016 0.7450 0.7450 0.7150 0.7380 48,475 -0.02(-2.38%)
Apr 04, 2016 0.7560 0.7799 0.7560 0.7560 3,473 -0.01(-1.55%)
Apr 01, 2016 0.7701 0.7701 0.7679 0.7679 6,665 -0.01(-0.82%)
Mar 31, 2016 0.7757 0.7840 0.7742 0.7742 2,033 -0.02(-2.06%)
Mar 30, 2016 0.7774 0.7905 0.7774 0.7905 5,300 +0.01(+1.71%)
Mar 29, 2016 0.7772 0.7772 0.7772 0.7772 400 -0.01(-0.81%)
Mar 28, 2016 0.7817 0.7835 0.7817 0.7835 1,380 -0.02(-2.47%)
Mar 24, 2016 0.8034 0.8034 0.8034 0 -0.01(-0.81%)
Mar 23, 2016 0.8153 0.8153 0.8100 0.8100 3,700 -0.01(-1.58%)
Mar 22, 2016 0.8230 0.8230 0.8230 0.8230 2,830 +0.00(+0.27%)
Mar 18, 2016 0.8207 0.8207 0.8207 0 -0.02(-2.70%)
Mar 17, 2016 0.8270 0.8435 0.8270 0.8435 1,500 +0.00(+0.42%)
Mar 16, 2016 0.8411 0.8411 0.8400 0.8400 2,850 -0.01(-0.81%)
Mar 15, 2016 0.8500 0.8500 0.8468 0.8468 2,900 -0.00(-0.37%)
Mar 14, 2016 0.8554 0.8554 0.8350 0.8500 1,821 +0.02(+2.74%)
Mar 11, 2016 0.8270 0.8273 0.8270 0.8273 3,244 +0.02(+3.05%)
Mar 10, 2016 0.8200 0.8200 0.8028 0.8028 39,600 -0.03(-3.45%)
Mar 09, 2016 0.8316 0.8316 0.8316 0.8316 181 +0.01(+0.61%)
Mar 08, 2016 0.8327 0.8350 0.8265 0.8265 4,190 -0.01(-0.77%)
Mar 07, 2016 0.8528 0.8528 0.8299 0.8329 5,373 -0.01(-1.07%)
Mar 04, 2016 0.8352 0.8352 0.8352 0.8419 19,600 +0.02(+2.67%)
Mar 03, 2016 0.8200 0.8400 0.8200 0.8200 6,710 +0.00(+0.00%)
Mar 02, 2016 0.8370 0.8370 0.8200 0.8200 13,600 -0.02(-2.79%)
Mar 01, 2016 0.8435 0.8435 0.8435 0.8435 200 +0.02(+1.99%)
Feb 29, 2016 0.8273 0.8273 0.8271 0.8271 14,696 -0.04(-4.38%)
Feb 26, 2016 0.8698 0.8698 0.8409 0.8650 3,526 +0.04(+5.37%)
Feb 25, 2016 0.8238 0.8238 0.8209 0.8209 12,000 -0.01(-1.10%)
Feb 24, 2016 0.8435 0.8435 0.8294 0.8300 11,600 -0.02(-2.35%)
Feb 23, 2016 0.8753 0.8753 0.8500 0.8500 745 -0.03(-2.86%)
Feb 22, 2016 0.8673 0.8750 0.8673 0.8750 42,100 +0.01(+1.16%)
Feb 19, 2016 0.8460 0.8650 0.8460 0.8650 17,614 +0.03(+3.42%)
Feb 17, 2016 0.8364 0.8364 0.8364 45 +0.01(+1.38%)
Feb 16, 2016 0.8495 0.8495 0.8250 0.8250 14,384 -0.01(-1.42%)
Feb 12, 2016 0.8368 0.8368 0.8368 0 +0.05(+6.25%)
Feb 11, 2016 0.8158 0.8158 0.7876 0.7876 3,000 -0.04(-5.22%)
Feb 10, 2016 0.8320 0.8400 0.8310 0.8310 25,640 +0.02(+2.59%)
Feb 09, 2016 0.8215 0.8215 0.8100 0.8100 1,105 -0.02(-2.83%)
Feb 08, 2016 0.8430 0.8547 0.8336 0.8336 14,965 -0.03(-3.37%)
Feb 04, 2016 0.8627 0.8627 0.8627 0 +0.01(+0.74%)
Feb 03, 2016 0.8589 0.8589 0.8380 0.8564 20,438 -0.07(-7.42%)
Feb 02, 2016 0.9269 0.9269 0.9250 0.9250 4,519 +0.03(+3.35%)
Feb 01, 2016 0.8951 0.8951 0.8950 0.8950 1,010 +0.01(+0.80%)
Jan 28, 2016 0.8879 0.8879 0.8879 0 +0.01(+0.90%)
Jan 26, 2016 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 25, 2016 0.8800 0.8800 0.8800 0.8800 1,008 +0.02(+2.77%)
Jan 22, 2016 0.8351 0.8562 0.8351 0.8562 1,000 +0.03(+3.79%)
Jan 21, 2016 0.8240 0.8250 0.8049 0.8250 14,800 -0.03(-2.94%)
Jan 20, 2016 0.8200 0.8500 0.8178 0.8500 5,500 -0.01(-0.58%)
Jan 19, 2016 0.8650 0.8650 0.8550 0.8550 25,829 +0.05(+6.01%)
Jan 15, 2016 0.8065 0.8065 0.8065 0 -0.05(-5.67%)
Jan 14, 2016 0.8592 0.8600 0.8550 0.8550 9,772 -0.01(-0.58%)
Jan 13, 2016 0.8750 0.8750 0.8550 0.8600 17,837 -0.01(-1.15%)
Jan 12, 2016 0.8638 0.8850 0.8638 0.8700 107,728 -0.02(-2.58%)
Jan 11, 2016 0.8925 0.8950 0.8750 0.8930 4,250 -0.01(-1.32%)
Jan 08, 2016 0.9135 0.9428 0.9049 0.9049 64,470 +0.01(+1.67%)
Jan 07, 2016 0.8900 0.8900 0.8900 0.8900 3,615 -0.06(-6.28%)
Jan 04, 2016 0.9496 0.9496 0.9496 0 -0.05(-5.32%)
Dec 31, 2015 1.003 1.003 1.003 0 -0.01(-0.69%)
Dec 30, 2015 1.010 1.013 1.010 1.010 2,100 +0.00(+0.00%)
Dec 29, 2015 1.013 1.034 1.010 1.010 4,640 -0.00(-0.44%)
Dec 28, 2015 1.013 1.014 1.013 1.014 3,200 -0.04(-3.56%)
Dec 24, 2015 1.052 1.052 1.052 0 +0.01(+1.15%)
Dec 23, 2015 1.050 1.050 1.040 1.040 41,140 +0.00(+0.19%)
Dec 22, 2015 1.020 1.038 1.020 1.038 8,830 +0.02(+1.47%)
Dec 21, 2015 1.035 1.035 1.020 1.023 40,420 -0.01(-0.68%)
Dec 17, 2015 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 16, 2015 1.020 1.020 1.020 1.020 2,500 +0.01(+0.99%)
Dec 15, 2015 1.010 1.020 1.010 1.010 20,744 +0.00(+0.00%)
Dec 14, 2015 1.020 1.020 1.010 1.010 6,776 -0.02(-1.94%)
Dec 11, 2015 1.030 1.030 1.030 1.030 763 +0.02(+1.98%)
Dec 10, 2015 1.010 1.018 1.010 1.010 9,024 -0.05(-4.72%)
Dec 09, 2015 1.080 1.080 1.060 1.060 650 -0.01(-0.93%)
Dec 08, 2015 1.095 1.100 1.070 1.070 5,880 -0.03(-3.17%)
Dec 07, 2015 1.105 1.105 1.105 1.105 1,450 +0.03(+3.27%)
Dec 04, 2015 1.076 1.076 1.070 1.070 3,000 -0.00(-0.19%)
Dec 03, 2015 1.070 1.072 1.070 1.072 135,578 -0.01(-0.74%)
Dec 02, 2015 1.100 1.100 1.080 1.080 7,141 -0.01(-0.92%)
Dec 01, 2015 1.075 1.090 1.070 1.090 5,626 +0.04(+3.81%)
Nov 30, 2015 1.050 1.050 1.050 1.050 1,000 -0.02(-1.87%)
Nov 27, 2015 1.070 1.070 1.070 1.070 300 -0.02(-1.83%)
Nov 25, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Nov 24, 2015 1.080 1.110 1.080 1.110 12,241 +0.03(+2.78%)
Nov 23, 2015 1.080 35,452 -0.02(-1.82%)
Nov 20, 2015 1.090 1.100 1.090 1.100 3,543 +0.02(+1.66%)
Nov 19, 2015 1.081 1.082 1.081 1.082 2,145 +0.00(+0.19%)
Nov 18, 2015 1.073 1.080 1.070 1.080 9,820 -0.02(-1.82%)
Nov 17, 2015 1.100 1.100 1.091 1.100 8,795 +0.02(+1.85%)
Nov 16, 2015 1.050 1.100 1.050 1.080 13,820 +0.04(+3.85%)
Nov 13, 2015 1.040 1.050 1.040 1.040 32,530 +0.06(+6.12%)
Nov 12, 2015 0.9772 0.9800 0.9772 0.9800 103,777 +0.03(+3.18%)
Nov 11, 2015 0.9386 0.9498 0.9226 0.9498 23,060 +0.02(+2.54%)
Nov 10, 2015 0.9471 0.9471 0.9198 0.9263 29,774 -0.03(-3.06%)
Nov 09, 2015 0.9554 0.9728 0.9554 0.9555 34,411 -0.00(-0.51%)
Nov 06, 2015 0.9603 0.9604 0.9603 0.9604 37,000 -0.02(-1.70%)
Nov 05, 2015 0.9937 0.9981 0.9700 0.9770 5,420 -0.01(-0.91%)
Nov 04, 2015 0.9896 0.9900 0.9706 0.9860 38,854 +0.03(+3.52%)
Nov 03, 2015 0.9484 0.9525 0.9484 0.9525 5,368 +0.03(+2.97%)
Nov 02, 2015 0.9250 0.9250 0.9250 0.9250 2,001 +0.01(+0.54%)
Oct 30, 2015 0.9138 0.9400 0.9138 0.9200 130,660 +0.02(+2.54%)
Oct 29, 2015 0.8972 0.8972 0.8972 0.8972 13,334 -0.00(-0.31%)
Oct 28, 2015 0.9100 0.9100 0.8800 0.9000 15,390 -0.02(-2.54%)
Oct 27, 2015 0.9234 0.9234 0.9234 0.9234 477,885 +0.01(+1.22%)
Oct 26, 2015 0.9400 0.9400 0.9123 0.9123 15,561 +0.01(+0.95%)
Oct 23, 2015 0.9038 0.9038 0.9038 0.9038 11,011 +0.00(+0.42%)
Oct 22, 2015 0.9000 0.9000 0.9000 0.9000 350 -0.04(-4.67%)
Oct 21, 2015 0.9355 0.9475 0.9355 0.9441 7,295 +0.02(+2.23%)
Oct 20, 2015 0.9300 0.9355 0.9235 0.9235 23,500 -0.01(-0.70%)
Oct 19, 2015 0.9211 0.9300 0.9211 0.9300 6,846 -0.04(-4.12%)
Oct 16, 2015 0.9500 0.9700 0.9500 0.9700 339,955 +0.00(+0.00%)
Oct 14, 2015 0.9700 0.9700 0.9700 0 +0.02(+1.92%)
Oct 13, 2015 0.9900 0.9900 0.9517 0.9517 2,174 -0.04(-3.86%)
Oct 12, 2015 0.9608 0.9900 0.9608 0.9900 12,761 +0.09(+10.00%)
Oct 09, 2015 0.9000 0.9149 0.9000 0.9000 48,060 +0.01(+1.12%)
Oct 08, 2015 0.8900 0.8900 0.8900 0.8900 236 +0.01(+1.14%)
Oct 07, 2015 0.8792 0.9012 0.8792 0.8800 12,690 +0.04(+4.33%)
Oct 06, 2015 0.8435 0.8435 0.8435 0.8435 4,003 -0.04(-4.15%)
Oct 05, 2015 0.8799 0.8800 0.8778 0.8800 17,492 +0.02(+2.33%)
Oct 02, 2015 0.8450 0.8600 0.8450 0.8600 12,409 +0.03(+3.56%)
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.