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

Lenovo Group Ltd (OP: LNVGF )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 12, 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 29, 2022 0.6595 2 -0.08(-10.36%)
Sep 28, 2022 0.7357 0.7357 0.7357 0.7357 270,102 -0.00(-0.14%)
Sep 26, 2022 0.7367 2 +0.02(+2.65%)
Sep 23, 2022 0.7175 0.7177 0.7175 0.7177 16,100 -0.03(-3.53%)
Sep 22, 2022 0.7440 0.7440 0.7440 0.7440 501 -0.01(-1.29%)
Sep 21, 2022 0.7537 0.7537 0.7537 0.7537 303 +0.00(+0.00%)
Sep 20, 2022 0.7537 0.7537 0.7537 0.7537 402 +0.01(+0.98%)
Sep 16, 2022 0.7464 5 -0.01(-1.14%)
Sep 13, 2022 0.7550 0 -0.05(-5.64%)
Sep 12, 2022 0.7496 0.8001 0.7496 0.8001 2,952 +0.06(+8.15%)
Sep 08, 2022 0.7398 1 -0.00(-0.47%)
Sep 07, 2022 0.7433 0.7433 0.7433 0.7433 200 -0.03(-3.47%)
Sep 06, 2022 0.7762 0.7762 0.7624 0.7700 3,576 -0.03(-3.24%)
Sep 02, 2022 0.8216 0.8216 0.7958 0.7958 300 -0.05(-6.40%)
Aug 31, 2022 0.8502 0 +0.05(+6.27%)
Aug 30, 2022 0.8472 0.8472 0.8000 0.8000 13,100 -0.05(-5.88%)
Aug 29, 2022 0.8653 0.8653 0.8200 0.8500 32,137 -0.08(-8.11%)
Aug 26, 2022 0.8700 0.9250 0.8700 0.9250 20,101 +0.06(+6.32%)
Aug 24, 2022 0.8700 75 -0.04(-4.15%)
Aug 23, 2022 0.9077 0.9077 0.9077 0.9077 316 +0.02(+2.67%)
Aug 22, 2022 0.8841 0.9170 0.8841 0.8841 1,253 +0.01(+0.88%)
Aug 18, 2022 0.8764 0 +0.00(+0.47%)
Aug 17, 2022 0.8723 0.8766 0.8723 0.8723 794 +0.01(+1.08%)
Aug 12, 2022 0.8630 1 -0.02(-1.93%)
Aug 11, 2022 0.8788 0.9127 0.8788 0.8800 21,056 +0.00(+0.55%)
Aug 10, 2022 0.8752 0.8752 0.8752 0.8752 1,000 -0.02(-2.11%)
Aug 08, 2022 0.8941 108,000 +0.01(+0.89%)
Aug 05, 2022 0.8803 0.8862 0.8803 0.8862 873 -0.01(-1.24%)
Aug 04, 2022 0.9000 0.9000 0.8973 0.8973 2,057 -0.05(-4.92%)
Jul 22, 2022 0.9437 0 +0.01(+1.47%)
Jul 21, 2022 0.9300 0.9300 0.9300 0.9300 1,404 +0.03(+3.10%)
Jul 19, 2022 0.9020 4 -0.01(-0.88%)
Jul 18, 2022 0.9100 0.9100 0.9100 0.9100 2,000 +0.02(+2.25%)
Jul 15, 2022 0.8900 0.8900 0.8900 0.8900 5,004 +0.01(+1.03%)
Jul 14, 2022 0.8793 0.8809 0.8793 0.8809 9,040 -0.01(-0.99%)
Jul 12, 2022 0.8897 14,000 -0.01(-1.16%)
Jul 08, 2022 0.9001 78 +0.01(+1.51%)
Jul 07, 2022 0.8867 0.8867 0.8867 0.8867 300,000 +0.00(+0.14%)
Jul 06, 2022 0.8855 0.8855 0.8855 0.8855 202 -0.02(-1.71%)
Jul 05, 2022 0.9009 0.9009 0.9009 0.9009 102 -0.03(-3.65%)
Jul 01, 2022 0.9350 0.9350 0.9350 0.9350 2,035 -0.02(-2.60%)
Jun 29, 2022 0.9600 254,042 -0.04(-4.00%)
Jun 27, 2022 1.000 50 +0.08(+9.09%)
Jun 23, 2022 0.9167 1 +0.00(+0.34%)
Jun 21, 2022 0.9136 10 +0.00(+0.37%)
Jun 16, 2022 0.9102 0 -0.08(-7.99%)
Jun 14, 2022 0.9892 0 +0.01(+1.39%)
Jun 10, 2022 0.9756 50 -0.01(-1.40%)
Jun 07, 2022 0.9895 0 +0.04(+3.99%)
Jun 03, 2022 0.9515 84 -0.01(-1.48%)
Jun 02, 2022 0.9658 0.9658 0.9658 0.9658 100 -0.03(-3.39%)
May 31, 2022 0.9997 34 +0.05(+5.25%)
May 27, 2022 0.9498 0.9498 0.9498 0.9498 293 +0.03(+3.35%)
May 25, 2022 0.9190 3 +0.02(+2.11%)
May 24, 2022 0.9000 0.9000 0.9000 0.9000 3,019 -0.09(-9.55%)
May 20, 2022 0.9950 0 +0.01(+0.51%)
May 19, 2022 0.9900 0.9900 0.9900 0.9900 405 -0.03(-2.85%)
May 18, 2022 1.051 1.051 1.019 1.019 6,700 -0.04(-3.87%)
May 17, 2022 1.060 1.060 1.030 1.060 79,097 +0.10(+10.41%)
May 16, 2022 0.9845 0.9950 0.9601 0.9601 510 -0.04(-3.60%)
May 13, 2022 1.000 1.000 0.9960 0.9960 190,549 -0.01(-1.39%)
May 12, 2022 0.9800 1.010 0.9800 1.010 33,554 +0.01(+1.00%)
May 11, 2022 1.020 1.020 1.000 1.000 52,378 -0.02(-1.96%)
May 10, 2022 1.020 1.030 1.020 1.020 93,281 +0.06(+6.68%)
May 09, 2022 0.9750 0.9750 0.9561 0.9561 200 -0.04(-3.86%)
May 06, 2022 0.9829 1.010 0.9829 0.9945 7,428 +0.04(+3.66%)
May 05, 2022 0.9594 0.9594 0.9594 0.9594 3,000 -0.00(-0.06%)
May 03, 2022 0.9600 0 +0.01(+0.99%)
May 02, 2022 0.9506 0.9506 0.9506 0.9506 270 +0.01(+1.45%)
Apr 29, 2022 0.9370 0.9370 0.9370 0.9370 4,010 +0.04(+4.11%)
Apr 28, 2022 0.9638 0.9638 0.9000 0.9000 10,001 -0.02(-2.17%)
Apr 27, 2022 0.9206 0.9206 0.9200 0.9200 2,734 +0.01(+1.10%)
Apr 26, 2022 0.9358 0.9358 0.9018 0.9100 2,503 -0.04(-4.19%)
Apr 25, 2022 0.9498 0.9498 0.9498 0.9498 2,208 -0.05(-4.67%)
Apr 22, 2022 0.9700 0.9963 0.9694 0.9963 29,660 +0.04(+4.10%)
Apr 21, 2022 0.9800 0.9800 0.9571 0.9571 33,383 -0.03(-3.32%)
Apr 20, 2022 1.010 1.010 0.9900 0.9900 123,412 -0.02(-1.98%)
Apr 19, 2022 1.010 1.010 1.010 1.010 2,100 +0.07(+7.45%)
Apr 18, 2022 0.9400 0.9400 0.9400 0.9400 20,040 -0.07(-6.93%)
Apr 13, 2022 1.010 0 +0.01(+1.00%)
Apr 12, 2022 1.010 1.015 1.000 1.000 48,822 -0.03(-2.91%)
Apr 11, 2022 1.028 1.030 1.028 1.030 38,304 -0.04(-3.74%)
Apr 08, 2022 1.070 1.070 1.070 1.070 6,445 +0.03(+2.69%)
Apr 07, 2022 1.042 1.042 1.042 1.042 115 +0.00(+0.00%)
Apr 06, 2022 1.042 1.042 1.042 1.042 2,030 -0.11(-9.39%)
Apr 05, 2022 1.150 1.150 1.125 1.150 11,144 +0.01(+0.88%)
Apr 04, 2022 1.100 1.140 1.100 1.140 29,006 +0.05(+4.40%)
Apr 01, 2022 1.090 1.098 1.090 1.092 9,500 +0.00(+0.18%)
Mar 31, 2022 1.100 1.100 1.090 1.090 14,318 +0.01(+0.46%)
Mar 29, 2022 1.085 100,000 +0.02(+2.35%)
Mar 28, 2022 1.072 1.072 1.060 1.060 8,003 -0.03(-2.74%)
Mar 25, 2022 1.090 1.090 1.090 1.090 100 -0.00(-0.46%)
Mar 24, 2022 1.080 1.101 1.080 1.095 11,116 +0.07(+6.52%)
Mar 23, 2022 1.028 1.028 1.028 1.028 1,000 -0.02(-2.10%)
Mar 22, 2022 1.050 1.050 1.050 1.050 13,415 +0.02(+2.04%)
Mar 21, 2022 1.029 1.029 1.029 1.029 2,225 +0.04(+4.51%)
Mar 16, 2022 0.9846 0 +0.06(+6.79%)
Mar 15, 2022 0.9250 0.9250 0.9220 0.9220 2,812 -0.03(-2.67%)
Mar 14, 2022 0.9805 0.9805 0.9473 0.9473 10,646 -0.05(-5.27%)
Mar 11, 2022 1.005 1.005 1.000 1.000 156,000 -0.01(-0.99%)
Mar 10, 2022 1.010 1.010 1.010 1.010 1,097 +0.02(+2.02%)
Mar 09, 2022 0.9832 0.9950 0.9832 0.9900 1,971 +0.01(+1.02%)
Mar 08, 2022 0.9800 0.9800 0.9800 0.9800 210 +0.01(+0.70%)
Mar 07, 2022 1.000 1.000 0.9732 0.9732 2,218 -0.03(-2.68%)
Mar 04, 2022 1.030 1.030 1.000 1.000 6,481 -0.06(-5.66%)
Mar 02, 2022 1.060 0 -0.05(-4.50%)
Mar 01, 2022 1.110 1.110 1.110 1.110 1,898 +0.01(+0.91%)
Feb 28, 2022 1.130 1.130 1.100 1.100 1,875 -0.02(-1.79%)
Feb 25, 2022 1.120 1.120 1.120 1.120 250 +0.03(+2.75%)
Feb 24, 2022 1.085 1.120 1.050 1.090 26,715 -0.04(-3.54%)
Feb 23, 2022 1.160 1.160 1.130 1.130 13,985 -0.02(-1.74%)
Feb 22, 2022 1.090 1.150 1.090 1.150 201,396 +0.07(+6.38%)
Feb 18, 2022 1.081 0 -0.03(-2.61%)
Feb 16, 2022 1.110 0 +0.02(+1.37%)
Feb 15, 2022 1.095 1.095 1.095 1.095 1,000 -0.00(-0.27%)
Feb 11, 2022 1.098 90 -0.01(-0.63%)
Feb 09, 2022 1.105 0 +0.01(+1.38%)
Feb 04, 2022 1.090 1 +0.05(+4.81%)
Jan 31, 2022 1.040 15 -0.06(-5.45%)
Jan 28, 2022 1.081 1.100 1.060 1.100 5,972 +0.04(+3.53%)
Jan 27, 2022 1.095 1.095 1.062 1.062 6,000 +0.00(+0.14%)
Jan 26, 2022 1.100 1.110 1.061 1.061 49,409 +0.01(+1.14%)
Jan 25, 2022 1.040 1.049 1.040 1.049 1,687 -0.01(-1.04%)
Jan 24, 2022 1.100 1.100 1.020 1.060 8,229 -0.04(-4.07%)
Jan 21, 2022 1.105 1.105 1.070 1.105 2,631 +0.04(+4.25%)
Jan 20, 2022 1.060 1.060 1.060 1.060 200 -0.06(-5.36%)
Jan 18, 2022 1.120 0 -0.03(-2.61%)
Jan 14, 2022 1.150 0 -0.03(-2.54%)
Jan 13, 2022 1.171 1.180 1.171 1.180 1,702 +0.00(+0.00%)
Jan 12, 2022 1.130 1.180 1.130 1.180 1,165 +0.05(+4.42%)
Jan 11, 2022 1.100 1.140 1.100 1.130 52,768 +0.01(+0.89%)
Jan 10, 2022 1.120 1.140 1.120 1.120 24,591 -0.02(-1.67%)
Jan 07, 2022 1.150 1.150 1.139 1.139 1,200 +0.02(+1.52%)
Jan 06, 2022 1.122 1.122 1.122 1.122 323 -0.03(-2.43%)
Jan 04, 2022 1.150 1.150 1.150 0 +0.02(+1.77%)
Jan 03, 2022 1.130 1.190 1.130 1.130 2,160 -0.03(-2.42%)
Dec 31, 2021 1.164 1.164 1.158 1.158 10,324 +0.01(+0.70%)
Dec 30, 2021 1.150 1.150 1.150 1.150 513 +0.01(+0.88%)
Dec 29, 2021 1.170 1.170 1.140 1.140 2,100 -0.02(-1.72%)
Dec 28, 2021 1.144 1.160 1.144 1.160 1,500 +0.03(+2.56%)
Dec 27, 2021 1.159 1.159 1.131 1.131 352 +0.00(+0.09%)
Dec 23, 2021 1.160 1.160 1.130 1.130 3,750 -0.02(-1.74%)
Dec 22, 2021 1.150 1.150 1.150 1.150 118 +0.02(+1.77%)
Dec 21, 2021 1.130 1.160 1.130 1.130 23,579 +0.04(+3.67%)
Dec 20, 2021 1.074 1.090 1.060 1.090 943 -0.01(-0.91%)
Dec 17, 2021 1.100 1.100 1.100 1.100 21,000 +0.02(+1.38%)
Dec 16, 2021 1.090 1.090 1.085 1.085 31,468 +0.01(+1.40%)
Dec 15, 2021 1.070 1.070 1.070 1.070 101 +0.01(+0.94%)
Dec 14, 2021 1.060 1.060 1.060 1.060 331 +0.01(+0.95%)
Dec 13, 2021 1.030 1.050 1.030 1.050 41,529 -0.02(-1.96%)
Dec 08, 2021 1.071 1.071 1.071 2 -0.00(-0.37%)
Dec 07, 2021 1.050 1.075 1.050 1.075 1,230 +0.04(+4.07%)
Dec 06, 2021 1.048 1.048 1.033 1.033 36,056 +0.00(+0.29%)
Dec 03, 2021 1.020 1.040 1.020 1.030 30,130 +0.02(+1.48%)
Dec 02, 2021 1.015 1.015 1.015 1.015 1,000 +0.01(+0.69%)
Dec 01, 2021 1.000 1.008 1.000 1.008 1,385 +0.03(+2.86%)
Nov 30, 2021 0.9980 0.9800 0.9800 0.9800 37,479 +0.01(+0.51%)
Nov 29, 2021 0.9769 0.9769 0.9500 0.9750 105,076 +0.00(+0.14%)
Nov 26, 2021 0.9736 0.9736 0.9736 0.9736 1,003 -0.03(-2.64%)
Nov 23, 2021 1.000 1.000 1.000 0 -0.01(-1.19%)
Nov 22, 2021 0.9800 1.012 0.9800 1.012 421,400 +0.01(+1.20%)
Nov 19, 2021 1.005 1.005 1.000 1.000 3,482 -0.03(-2.91%)
Nov 18, 2021 1.020 1.030 0.9999 1.030 46,674 +0.00(+0.39%)
Nov 17, 2021 1.040 1.040 1.026 1.026 410 -0.01(-1.35%)
Nov 16, 2021 1.050 1.050 1.040 1.040 67,845 -0.00(-0.10%)
Nov 15, 2021 1.041 1.041 1.041 1.041 100 +0.01(+0.58%)
Nov 12, 2021 1.035 1.035 1.035 1.035 290 +0.00(+0.48%)
Nov 11, 2021 1.038 1.038 1.030 1.030 4,000 -0.02(-1.90%)
Nov 09, 2021 0.9900 1.060 0.9900 1.050 2,895 +0.02(+1.94%)
Nov 08, 2021 1.030 1.030 1.029 1.030 3,194 +0.00(+0.10%)
Nov 05, 2021 1.070 1.070 1.029 1.029 5,476 -0.07(-6.45%)
Nov 04, 2021 1.080 1.100 1.080 1.100 915 +0.03(+2.61%)
Nov 03, 2021 1.072 1.072 1.072 1.072 5,000 +0.01(+1.13%)
Nov 02, 2021 1.070 1.097 1.060 1.060 2,262 -0.00(-0.09%)
Nov 01, 2021 1.060 1.061 1.060 1.061 282,556 -0.02(-1.76%)
Oct 29, 2021 1.080 1.080 1.080 1.080 1,991 -0.00(-0.28%)
Oct 28, 2021 1.110 1.110 1.040 1.083 5,483 -0.00(-0.41%)
Oct 27, 2021 1.100 1.090 1.087 1.087 1,430 +0.03(+2.79%)
Oct 26, 2021 1.058 1.058 1.058 1.058 550 +0.01(+0.76%)
Oct 25, 2021 1.070 1.070 1.050 1.050 864 +0.00(+0.00%)
Oct 22, 2021 1.060 1.060 1.050 1.050 11,135 +0.02(+1.84%)
Oct 21, 2021 1.000 1.060 1.000 1.031 14,646 +0.02(+2.08%)
Oct 19, 2021 1.010 1.010 1.010 0 +0.05(+5.10%)
Oct 18, 2021 0.9610 0.9610 0.9610 0.9610 40,200 +0.00(+0.28%)
Oct 15, 2021 0.9583 0.9583 0.9583 0.9583 483 +0.01(+0.86%)
Oct 14, 2021 0.9900 0.9900 0.9500 0.9501 11,210 -0.05(-4.85%)
Oct 13, 2021 0.9379 0.9985 0.9379 0.9985 2,665 -0.00(-0.15%)
Oct 12, 2021 0.9879 1.000 0.9879 1.000 11,170 +0.00(+0.00%)
Oct 11, 2021 1.010 1.010 1.000 1.000 16,908 -0.15(-13.19%)
Oct 08, 2021 1.152 1.170 1.128 1.152 11,352 -0.03(-2.78%)
Oct 07, 2021 1.180 1.190 1.180 1.185 867 -0.01(-1.09%)
Oct 06, 2021 1.150 1.230 1.150 1.198 7,948 -0.04(-3.39%)
Oct 05, 2021 1.220 1.250 1.220 1.240 59,007 +0.09(+7.83%)
Oct 04, 2021 1.165 1.200 1.150 1.150 5,162 +0.05(+4.55%)
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.