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

Lenovo Group Ltd (OP: LNVGF )

1.315 +0.005 (+0.38%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
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%)
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.