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 (%)
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.