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

Lenovo Group Ltd (OP: LNVGF )

1.425 +0.025 (+1.79%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 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 (%)
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%)
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.