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

Lenovo Group Ltd (OP: LNVGF )

1.430 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 5, 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 (%)
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%)
Oct 01, 2021 1.100 1.100 1.100 1.100 112 -0.01(-0.90%)
Sep 30, 2021 1.110 1.110 1.060 1.110 454,411 +0.04(+3.74%)
Sep 29, 2021 1.082 1.110 1.070 1.070 25,565 -0.00(-0.19%)
Sep 28, 2021 1.100 1.100 1.072 1.072 2,211 -0.03(-2.55%)
Sep 27, 2021 1.080 1.100 1.070 1.100 5,419 +0.07(+6.80%)
Sep 24, 2021 1.030 1.030 1.020 1.030 49,369 -0.03(-3.01%)
Sep 23, 2021 1.044 1.062 1.044 1.062 250 +0.05(+5.15%)
Sep 22, 2021 1.022 1.030 1.010 1.010 5,214 +0.01(+1.00%)
Sep 21, 2021 1.030 1.030 1.000 1.000 3,501 -0.10(-9.01%)
Sep 20, 2021 1.050 1.100 1.010 1.099 23,438 +0.03(+2.71%)
Sep 14, 2021 1.070 1.070 1.070 96 +0.05(+4.90%)
Sep 13, 2021 1.049 1.049 1.000 1.020 1,980 -0.05(-4.85%)
Sep 10, 2021 1.030 1.072 1.030 1.072 2,215 +0.05(+5.10%)
Sep 09, 2021 1.038 1.038 1.020 1.020 1,110 -0.03(-3.32%)
Sep 08, 2021 1.062 1.070 1.049 1.055 6,608 -0.02(-1.40%)
Sep 07, 2021 1.110 1.110 1.070 1.070 2,135 -0.01(-1.38%)
Sep 03, 2021 1.070 1.091 1.070 1.085 14,847 -0.03(-2.25%)
Sep 02, 2021 1.110 1.110 1.080 1.110 5,765 -0.01(-0.89%)
Sep 01, 2021 1.080 1.123 1.070 1.120 248,426 +0.03(+2.94%)
Aug 31, 2021 1.070 1.090 1.070 1.088 1,818 +0.03(+2.64%)
Aug 30, 2021 1.080 1.080 1.050 1.060 24,381 +0.06(+5.94%)
Aug 27, 2021 1.030 1.030 1.000 1.001 31,889 +0.00(+0.06%)
Aug 26, 2021 1.000 1.000 1.000 1.000 5,050 -0.03(-3.29%)
Aug 25, 2021 1.030 1.040 1.020 1.034 25,155 -0.00(-0.48%)
Aug 23, 2021 0.9800 0.9800 0.9800 1.039 1,015 -0.00(-0.10%)
Aug 20, 2021 1.010 1.040 1.010 1.040 1,910 +0.01(+0.97%)
Aug 19, 2021 0.9693 1.040 0.9693 1.030 21,810 -0.05(-4.63%)
Aug 18, 2021 1.050 1.080 1.050 1.080 3,142 +0.06(+5.88%)
Aug 17, 2021 1.020 1.020 1.020 1.020 120 -0.03(-2.86%)
Aug 16, 2021 1.020 1.070 1.020 1.050 14,768 +0.02(+2.14%)
Aug 13, 2021 1.032 1.040 1.025 1.028 56,311 -0.02(-2.10%)
Aug 12, 2021 1.070 1.070 1.050 1.050 22,144 -0.02(-1.87%)
Aug 11, 2021 1.059 1.070 1.000 1.070 21,533 +0.14(+15.05%)
Aug 10, 2021 0.9340 0.9596 0.9300 0.9300 24,812 -0.00(-0.43%)
Aug 09, 2021 0.9300 0.9420 0.9300 0.9340 687 +0.00(+0.43%)
Aug 06, 2021 0.9300 0.9300 0.9300 0.9300 129 -0.03(-3.47%)
Aug 05, 2021 0.9515 0.9634 0.9515 0.9634 3,974 -0.01(-0.57%)
Aug 04, 2021 0.9578 0.9856 0.9300 0.9689 2,898 -0.02(-2.09%)
Aug 03, 2021 0.9896 0.9896 0.9286 0.9896 18,714 +0.00(+0.05%)
Aug 02, 2021 0.9442 1.010 0.9442 0.9891 2,369 +0.04(+4.40%)
Jul 30, 2021 0.9487 0.9549 0.9300 0.9474 4,746 -0.02(-1.82%)
Jul 29, 2021 0.9677 0.9750 0.9650 0.9650 3,116 -0.02(-1.86%)
Jul 28, 2021 0.9200 0.9833 0.9200 0.9833 12,285 +0.08(+8.30%)
Jul 27, 2021 0.8797 0.9079 0.8797 0.9079 34,527 -0.06(-6.32%)
Jul 26, 2021 0.9691 0.9691 0.9581 0.9691 5,806 -0.05(-5.27%)
Jul 23, 2021 1.040 1.040 1.012 1.023 4,166 -0.04(-4.03%)
Jul 22, 2021 1.020 1.090 1.010 1.066 9,106 +0.05(+5.02%)
Jul 21, 2021 1.020 1.030 1.009 1.015 16,663 +0.00(+0.50%)
Jul 20, 2021 1.030 1.030 1.010 1.010 41,441 +0.00(+0.00%)
Jul 19, 2021 1.015 1.048 1.000 1.010 6,049 -0.02(-1.94%)
Jul 16, 2021 1.050 1.060 1.020 1.030 356,708 -0.03(-2.83%)
Jul 15, 2021 1.080 1.080 1.060 1.060 205,797 -0.02(-2.30%)
Jul 14, 2021 1.110 1.110 1.060 1.085 20,474 -0.04(-3.13%)
Jul 13, 2021 1.130 1.130 1.120 1.120 1,280 -0.03(-2.61%)
Jul 09, 2021 1.150 1.150 1.150 1 +0.02(+1.77%)
Jul 08, 2021 1.129 1.130 1.129 1.130 7,231 +0.01(+0.89%)
Jul 07, 2021 1.100 1.129 1.100 1.120 976 -0.01(-1.32%)
Jul 06, 2021 1.150 1.150 1.130 1.135 14,310 -0.01(-1.30%)
Jul 02, 2021 1.120 1.150 1.120 1.150 316 +0.02(+1.76%)
Jul 01, 2021 1.130 1.155 1.130 1.130 3,520 -0.05(-4.23%)
Jun 30, 2021 1.150 1.180 1.140 1.180 7,461 +0.03(+2.97%)
Jun 28, 2021 1.146 1.146 1.146 10 -0.01(-1.21%)
Jun 24, 2021 1.160 1.160 1.160 129 -0.03(-2.52%)
Jun 23, 2021 1.190 1.190 1.190 1.190 1,210 +0.03(+2.59%)
Jun 22, 2021 1.130 1.160 1.130 1.160 20,574 +0.02(+1.75%)
Jun 21, 2021 1.140 1.150 1.130 1.140 6,556 -0.01(-0.44%)
Jun 18, 2021 1.160 1.160 1.130 1.145 5,258 -0.02(-1.46%)
Jun 17, 2021 1.160 1.188 1.160 1.162 41,735 +0.01(+1.04%)
Jun 16, 2021 1.161 1.161 1.150 1.150 618 -0.03(-2.54%)
Jun 15, 2021 1.190 1.190 1.160 1.180 3,033 -0.02(-1.67%)
Jun 14, 2021 1.200 1.200 1.200 1.200 560 +0.05(+4.35%)
Jun 11, 2021 1.150 1.150 1.150 1.150 12,113 +0.00(+0.00%)
Jun 10, 2021 1.165 1.200 1.150 1.150 28,908 -0.00(-0.17%)
Jun 09, 2021 1.170 1.170 1.140 1.152 18,991 -0.02(-1.54%)
Jun 08, 2021 1.174 1.180 1.170 1.170 7,112 +0.01(+0.86%)
Jun 07, 2021 1.170 1.170 1.158 1.160 419 -0.03(-2.52%)
Jun 04, 2021 1.220 1.220 1.140 1.190 7,985 -0.01(-0.83%)
Jun 03, 2021 1.180 1.200 1.179 1.200 5,294 +0.00(+0.00%)
Jun 02, 2021 1.230 1.230 1.190 1.200 7,923 -0.05(-4.00%)
Jun 01, 2021 1.250 1.260 1.200 1.250 12,370 +0.01(+0.81%)
May 28, 2021 1.250 1.250 1.180 1.240 4,412 -0.03(-2.36%)
May 27, 2021 1.270 1.280 1.260 1.270 11,745 +0.02(+1.60%)
May 26, 2021 1.222 1.250 1.222 1.250 3,003 +0.02(+2.04%)
May 25, 2021 1.240 1.240 1.205 1.225 11,717 -0.01(-1.21%)
May 24, 2021 1.240 1.240 1.180 1.240 17,089 +0.02(+1.64%)
May 21, 2021 1.270 1.270 1.220 1.220 11,811 +0.02(+1.67%)
May 20, 2021 1.200 1.200 1.200 1.200 1,009 -0.04(-3.23%)
May 19, 2021 1.200 1.240 1.170 1.240 1,434 -0.01(-0.80%)
May 18, 2021 1.254 1.254 1.250 1.250 1,250 +0.05(+4.17%)
May 17, 2021 1.160 1.210 1.160 1.200 4,083 +0.03(+2.74%)
May 14, 2021 1.168 1.168 1.168 1.168 379 +0.02(+1.74%)
May 13, 2021 1.178 1.190 1.130 1.148 15,509 -0.09(-6.97%)
May 12, 2021 1.265 1.270 1.210 1.234 20,118 -0.08(-5.80%)
May 11, 2021 1.300 1.310 1.280 1.310 19,783 +0.01(+1.00%)
May 10, 2021 1.270 1.297 1.270 1.297 18,519 -0.08(-6.08%)
May 07, 2021 1.375 1.390 1.360 1.381 5,400 +0.07(+5.58%)
May 06, 2021 1.370 1.370 1.300 1.308 1,576 -0.03(-2.32%)
May 05, 2021 1.370 1.370 1.290 1.339 13,382 -0.01(-0.96%)
May 04, 2021 1.352 1.352 1.352 69 +0.00(+0.00%)
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.