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 (%)
Apr 28, 2017 0.6550 0.6550 0.6250 0.6250 20,680 -0.03(-3.85%)
Apr 26, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Apr 25, 2017 0.6470 0.6700 0.6470 0.6700 5,450 +0.03(+5.46%)
Apr 24, 2017 0.6353 0.6353 0.6353 0.6353 500 -0.00(-0.66%)
Apr 21, 2017 0.6350 0.6395 0.6350 0.6395 2,250 +0.00(+0.72%)
Apr 20, 2017 0.6350 0.6350 0.6349 0.6349 12,250 -0.00(-0.01%)
Apr 17, 2017 0.6350 0.6350 0.6350 0 -0.04(-5.74%)
Apr 12, 2017 0.6737 0.6737 0.6737 0 +0.03(+4.91%)
Apr 11, 2017 0.6600 0.6600 0.6422 0.6422 5,050 -0.02(-2.71%)
Apr 10, 2017 0.6800 0.6800 0.6601 0.6601 5,300 -0.02(-2.93%)
Apr 07, 2017 0.6741 0.6850 0.6741 0.6800 23,046 -0.01(-1.45%)
Apr 06, 2017 0.6800 0.6936 0.6650 0.6900 21,124 +0.01(+1.94%)
Apr 05, 2017 0.6760 0.7000 0.6760 0.6769 82,552 +0.02(+2.56%)
Apr 03, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.02%)
Mar 31, 2017 0.6523 0.6599 0.6523 0.6599 6,663 +0.01(+2.05%)
Mar 30, 2017 0.6376 0.6467 0.6376 0.6467 1,155 -0.00(-0.45%)
Mar 29, 2017 0.6466 0.6496 0.6466 0.6496 2,800 -0.01(-0.82%)
Mar 28, 2017 0.6400 0.6550 0.6400 0.6550 7,464 +0.02(+2.34%)
Mar 24, 2017 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 23, 2017 0.6318 0.6400 0.6318 0.6400 260,200 +0.02(+3.19%)
Mar 21, 2017 0.6202 0.6202 0.6202 0 +0.01(+0.93%)
Mar 17, 2017 0.6145 0.6145 0.6145 35 +0.00(+0.04%)
Mar 15, 2017 0.6142 0.6142 0.6142 0 +0.00(+0.70%)
Mar 13, 2017 0.6100 0.6100 0.6100 0 +0.01(+2.13%)
Mar 10, 2017 0.6100 0.6100 0.5950 0.5972 9,274 +0.00(+0.19%)
Mar 09, 2017 0.5999 0.5999 0.5961 0.5961 555 -0.00(-0.65%)
Mar 07, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.19%)
Mar 06, 2017 0.5988 0.6072 0.5960 0.6072 3,638 +0.00(+0.60%)
Mar 03, 2017 0.6036 0.6036 0.6036 0.6036 14,811 -0.00(-0.71%)
Mar 02, 2017 0.6213 0.6213 0.6079 0.6079 91,961 -0.00(-0.70%)
Mar 01, 2017 0.6015 0.6164 0.6015 0.6122 44,702 +0.03(+5.15%)
Feb 28, 2017 0.5822 0.5822 0.5822 0.5822 1,280 -0.02(-2.97%)
Feb 27, 2017 0.6170 0.6200 0.6000 0.6000 9,768 +0.01(+0.84%)
Feb 24, 2017 0.6162 0.6162 0.5950 0.5950 15,590 -0.01(-1.90%)
Feb 23, 2017 0.6100 0.6100 0.6066 0.6066 28,175 +0.00(+0.42%)
Feb 22, 2017 0.6100 0.6100 0.6040 0.6040 1,277 -0.00(-0.36%)
Feb 21, 2017 0.6000 0.6100 0.6000 0.6062 130,343 -0.01(-0.88%)
Feb 17, 2017 0.6116 0.6116 0.6116 0 -0.03(-4.75%)
Feb 16, 2017 0.6161 0.6420 0.6122 0.6420 29,347 -0.04(-6.27%)
Feb 15, 2017 0.6850 0.6850 0.6850 0.6850 140 +0.00(+0.33%)
Feb 13, 2017 0.6827 0.6827 0.6827 0 +0.02(+3.40%)
Feb 10, 2017 0.6600 0.6712 0.6600 0.6603 6,461 -0.00(-0.56%)
Feb 09, 2017 0.6700 0.6700 0.6640 0.6640 4,300 -0.00(-0.15%)
Feb 08, 2017 0.6500 0.6650 0.6500 0.6650 13,150 -0.01(-0.76%)
Feb 06, 2017 0.6701 0.6701 0.6701 1,500 +0.05(+7.22%)
Feb 03, 2017 0.6254 0.6650 0.6250 0.6250 189,413 -0.04(-5.36%)
Feb 01, 2017 0.6604 0.6604 0.6604 350 +0.01(+1.74%)
Jan 31, 2017 0.6491 0.6491 0.6491 0.6491 350 -0.01(-1.65%)
Jan 30, 2017 0.6500 0.6600 0.6500 0.6600 1,351 +0.02(+2.49%)
Jan 27, 2017 0.6500 0.6500 0.6440 0.6440 14,350 +0.00(+0.46%)
Jan 25, 2017 0.6410 0.6410 0.6410 0 +0.00(+0.16%)
Jan 23, 2017 0.6400 0.6400 0.6400 50 +0.01(+0.79%)
Jan 20, 2017 0.6690 0.6750 0.6350 0.6350 19,863 -0.04(-5.96%)
Jan 18, 2017 0.6752 0.6752 0.6752 0 +0.01(+1.54%)
Jan 17, 2017 0.6650 0.6650 0.6650 0.6650 1,257 -0.01(-1.45%)
Jan 13, 2017 0.6748 0.6748 0.6748 0 -0.01(-0.76%)
Jan 12, 2017 0.6700 0.6800 0.6700 0.6800 1,640 +0.03(+4.53%)
Jan 11, 2017 0.6250 0.6505 0.6250 0.6505 420 -0.01(-1.46%)
Jan 10, 2017 0.6600 0.6601 0.6600 0.6601 402,070 +0.02(+3.12%)
Jan 09, 2017 0.6400 0.6401 0.6400 0.6401 32,020 -0.01(-1.26%)
Jan 06, 2017 0.6375 0.6483 0.6259 0.6483 16,691 -0.00(-0.26%)
Jan 05, 2017 0.6500 0.6532 0.6400 0.6500 26,336 +0.00(+0.58%)
Jan 04, 2017 0.6350 0.6500 0.6250 0.6462 39,522 +0.03(+5.08%)
Jan 03, 2017 0.6000 0.6300 0.6000 0.6150 400,256 +0.03(+4.77%)
Dec 30, 2016 0.5870 0.5870 0.5870 0 -0.01(-1.92%)
Dec 28, 2016 0.5985 0.5985 0.5985 0 +0.01(+1.44%)
Dec 27, 2016 0.5966 0.6000 0.5850 0.5900 29,812 +0.01(+0.85%)
Dec 23, 2016 0.5850 0.5850 0.5850 0 -0.01(-1.68%)
Dec 22, 2016 0.6000 0.6000 0.5900 0.5950 1,055,012 -0.01(-0.83%)
Dec 20, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.00%)
Dec 19, 2016 0.6000 0.6250 0.6000 0.6250 132,702 +0.03(+4.17%)
Dec 16, 2016 0.5850 0.6288 0.5850 0.6000 123,444 -0.03(-4.37%)
Dec 15, 2016 0.6218 0.6274 0.6218 0.6274 520 +0.02(+3.77%)
Dec 14, 2016 0.6050 0.6050 0.6000 0.6046 12,395 -0.00(-0.56%)
Dec 13, 2016 0.6089 0.6089 0.6001 0.6080 1,516 -0.01(-1.57%)
Dec 12, 2016 0.6200 0.6200 0.6177 0.6177 270,300 +0.01(+1.26%)
Dec 09, 2016 0.6123 0.6123 0.6100 0.6100 1,760 +0.01(+1.67%)
Dec 08, 2016 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.88%)
Dec 06, 2016 0.6115 0.6115 0.6115 0 +0.01(+1.92%)
Dec 05, 2016 0.6000 0.6200 0.6000 0.6000 10,972 -0.01(-1.64%)
Dec 02, 2016 0.6100 0.6150 0.6100 0.6100 9,468 +0.01(+1.67%)
Nov 30, 2016 0.6000 0.6000 0.6000 43 -0.02(-3.23%)
Nov 29, 2016 0.6200 0.6200 0.6200 0.6200 184 +0.01(+1.64%)
Nov 28, 2016 0.6115 0.6115 0.6100 0.6100 30,020 -0.01(-1.37%)
Nov 25, 2016 0.6100 0.6185 0.6100 0.6185 2,511 -0.01(-1.10%)
Nov 22, 2016 0.6254 0.6254 0.6254 0 +0.03(+4.45%)
Nov 21, 2016 0.5932 0.6030 0.5932 0.5988 53,046 -0.00(-0.70%)
Nov 17, 2016 0.6030 0.6030 0.6030 0 -0.00(-0.33%)
Nov 16, 2016 0.5901 0.6238 0.5901 0.6050 16,900 -0.03(-3.97%)
Nov 15, 2016 0.6300 0.6300 0.6300 0.6300 2,500 +0.01(+1.11%)
Nov 14, 2016 0.6100 0.6231 0.6100 0.6231 1,334 -0.01(-1.10%)
Nov 10, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 09, 2016 0.6069 0.6300 0.6000 0.6300 23,025 +0.00(+0.32%)
Nov 08, 2016 0.6130 0.6296 0.6130 0.6280 3,308 +0.00(+0.00%)
Nov 07, 2016 0.6280 0.6280 0.6280 0.6280 208 -0.00(-0.32%)
Nov 03, 2016 0.6300 0.6300 0.6300 61 +0.01(+0.80%)
Nov 02, 2016 0.6150 0.6250 0.6150 0.6250 147,359 -0.01(-1.19%)
Nov 01, 2016 0.6432 0.6432 0.6250 0.6325 10,000 -0.02(-3.02%)
Oct 31, 2016 0.6522 0.6522 0.6522 0.6522 5,000 +0.00(+0.04%)
Oct 27, 2016 0.6520 0.6520 0.6520 0 +0.01(+0.92%)
Oct 26, 2016 0.6455 0.6460 0.6455 0.6460 1,180 +0.01(+0.94%)
Oct 25, 2016 0.6500 0.6537 0.6400 0.6400 5,900 -0.01(-0.78%)
Oct 24, 2016 0.6450 0.6495 0.6450 0.6450 3,500 +0.00(+0.66%)
Oct 20, 2016 0.6408 0.6408 0.6408 0 -0.03(-4.20%)
Oct 19, 2016 0.6689 0.6689 0.6689 0.6689 100 +0.02(+2.91%)
Oct 18, 2016 0.6500 0.6533 0.6500 0.6500 11,126 -0.02(-2.49%)
Oct 17, 2016 0.6666 0.6666 0.6666 0.6666 1,932 +0.01(+1.97%)
Oct 14, 2016 0.6538 0.6538 0.6538 0.6538 1,120 +0.00(+0.16%)
Oct 13, 2016 0.6532 0.6532 0.6507 0.6527 25,790 +0.00(+0.42%)
Oct 12, 2016 0.6762 0.6762 0.6464 0.6500 1,300 -0.00(-0.02%)
Oct 11, 2016 0.6501 0.6501 0.6501 0.6501 100 -0.01(-2.24%)
Oct 10, 2016 0.6629 0.6650 0.6629 0.6650 5,850 +0.00(+0.30%)
Oct 07, 2016 0.6630 0.6630 0.6630 0.6630 185,702 -0.01(-1.04%)
Oct 05, 2016 0.6700 0.6700 0.6700 0 +0.02(+2.87%)
Oct 04, 2016 0.6800 0.6800 0.6513 0.6513 30,795 -0.02(-2.79%)
Oct 03, 2016 0.6700 0.6700 0.6700 0.6700 500 +0.02(+3.08%)
Sep 30, 2016 0.6478 0.6500 0.6478 0.6500 6,500 +0.00(+0.00%)
Sep 29, 2016 0.6546 0.6688 0.6500 0.6500 34,551 -0.01(-1.16%)
Sep 28, 2016 0.6576 0.6576 0.6576 0.6576 100 -0.00(-0.74%)
Sep 27, 2016 0.6580 0.6700 0.6551 0.6625 13,600 -0.01(-1.12%)
Sep 26, 2016 0.6663 0.6700 0.6663 0.6700 3,000 +0.01(+0.75%)
Sep 23, 2016 0.6777 0.6777 0.6650 0.6650 4,000 +0.01(+0.76%)
Sep 22, 2016 0.6618 0.6618 0.6600 0.6600 10,578 -0.01(-0.75%)
Sep 21, 2016 0.6600 0.6650 0.6600 0.6650 8,100 -0.00(-0.34%)
Sep 19, 2016 0.6673 0.6673 0.6673 0 -0.01(-1.88%)
Sep 15, 2016 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Sep 14, 2016 0.6589 0.6600 0.6589 0.6600 4,000 +0.00(+0.00%)
Sep 13, 2016 0.6630 0.6630 0.6600 0.6600 324,980 -0.03(-3.65%)
Sep 12, 2016 0.6900 0.6900 0.6800 0.6850 13,005 -0.03(-3.67%)
Sep 08, 2016 0.7111 0.7111 0.7111 0 +0.01(+1.59%)
Sep 07, 2016 0.7000 0.7000 0.7000 0.7000 618,060 +0.00(+0.00%)
Sep 06, 2016 0.6977 0.7184 0.6950 0.7000 29,725 +0.00(+0.39%)
Sep 02, 2016 0.6973 0.6973 0.6973 0 +0.01(+0.77%)
Sep 01, 2016 0.6981 0.6981 0.6920 0.6920 1,800 +0.01(+1.82%)
Aug 31, 2016 0.6796 0.6796 0.6796 0.6796 100 +0.01(+2.11%)
Aug 29, 2016 0.6656 0.6656 0.6656 0 -0.00(-0.66%)
Aug 26, 2016 0.6707 0.6707 0.6700 0.6700 1,608 +0.01(+1.40%)
Aug 25, 2016 0.6670 0.6670 0.6607 0.6607 7,296 -0.01(-2.20%)
Aug 24, 2016 0.6743 0.6756 0.6743 0.6756 972 +0.01(+1.29%)
Aug 23, 2016 0.6820 0.6823 0.6650 0.6670 17,700 +0.01(+1.03%)
Aug 22, 2016 0.6683 0.6683 0.6602 0.6602 4,360 -0.02(-3.55%)
Aug 19, 2016 0.6684 0.6845 0.6684 0.6845 1,600 -0.02(-2.64%)
Aug 18, 2016 0.6989 0.7200 0.6978 0.7030 28,050 +0.00(+0.43%)
Aug 17, 2016 0.6906 0.7000 0.6764 0.7000 1,710 -0.01(-0.92%)
Aug 16, 2016 0.7065 0.7065 0.7065 0.7065 100 -0.01(-1.87%)
Aug 15, 2016 0.6950 0.7200 0.6950 0.7200 156,100 +0.04(+6.09%)
Aug 12, 2016 0.6787 0.6787 0.6787 0.6787 40,002 -0.00(-0.44%)
Aug 09, 2016 0.6817 0.6817 0.6817 0 -0.03(-3.81%)
Aug 08, 2016 0.6863 0.7091 0.6850 0.7087 52,542 +0.05(+7.63%)
Aug 05, 2016 0.6500 0.6585 0.6500 0.6585 2,750,800 +0.01(+1.31%)
Aug 04, 2016 0.6500 0.6600 0.6500 0.6500 36,790 +0.02(+2.36%)
Aug 02, 2016 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Aug 01, 2016 0.6367 0.6367 0.6350 0.6350 7,995 +0.00(+0.00%)
Jul 29, 2016 0.6375 0.6375 0.6350 0.6350 1,100 -0.03(-4.95%)
Jul 28, 2016 0.6681 0.6681 0.6681 0.6681 200 +0.02(+3.49%)
Jul 27, 2016 0.6388 0.6484 0.6388 0.6455 3,120 +0.02(+2.46%)
Jul 26, 2016 0.6368 0.6368 0.6300 0.6300 2,600 -0.04(-5.97%)
Jul 25, 2016 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Jul 22, 2016 0.6800 0.6800 0.6800 0.6800 1,400 +0.01(+0.85%)
Jul 21, 2016 0.6665 0.6743 0.6665 0.6743 7,900 +0.00(+0.45%)
Jul 20, 2016 0.6507 0.6750 0.6507 0.6713 5,036 +0.03(+3.87%)
Jul 19, 2016 0.6462 0.6462 0.6462 0.6462 100 +0.01(+1.22%)
Jul 18, 2016 0.6357 0.6478 0.6350 0.6384 29,827 +0.04(+7.54%)
Jul 15, 2016 0.5900 0.6203 0.5900 0.5937 3,700 -0.02(-3.83%)
Jul 14, 2016 0.5989 0.6173 0.5933 0.6173 17,510 +0.04(+6.44%)
Jul 13, 2016 0.6000 0.6000 0.5800 0.5800 19,834 -0.00(-0.79%)
Jul 12, 2016 0.5800 0.5900 0.5800 0.5846 268,548 -0.01(-1.75%)
Jul 11, 2016 0.5900 0.5950 0.5900 0.5950 7,600 -0.01(-1.29%)
Jul 08, 2016 0.5874 0.6028 0.5874 0.6028 9,103 +0.02(+3.03%)
Jul 05, 2016 0.5917 0.5917 0.5850 0.5850 9,100 -0.02(-3.99%)
Jul 01, 2016 0.6093 0.6093 0.6093 0 -0.01(-0.93%)
Jun 30, 2016 0.6131 0.6150 0.6079 0.6150 4,512 +0.02(+3.02%)
Jun 28, 2016 0.5970 0.5970 0.5970 0 -0.00(-0.50%)
Jun 27, 2016 0.6091 0.6091 0.5820 0.6000 129,421 -0.02(-3.24%)
Jun 24, 2016 0.6201 0.6201 0.6201 0.6201 1,025 -0.01(-1.43%)
Jun 22, 2016 0.6291 0.6291 0.6291 0 +0.01(+1.46%)
Jun 21, 2016 0.6035 0.6200 0.6000 0.6200 35,350 +0.02(+3.33%)
Jun 20, 2016 0.6000 0.6000 0.6000 0.6000 430 -0.00(-0.57%)
Jun 17, 2016 0.6022 0.6150 0.6000 0.6035 17,850 -0.00(-0.81%)
Jun 16, 2016 0.6163 0.6163 0.6084 0.6084 1,800 -0.01(-1.47%)
Jun 14, 2016 0.6174 0.6174 0.6174 0 -0.02(-2.77%)
Jun 13, 2016 0.6153 0.6350 0.6153 0.6350 24,150 +0.03(+4.85%)
Jun 10, 2016 0.6200 0.6200 0.6056 0.6056 2,200 -0.01(-2.32%)
Jun 09, 2016 0.6200 0.6200 0.6200 0.6200 400 +0.00(+0.00%)
Jun 08, 2016 0.6056 0.6200 0.6031 0.6200 9,953 +0.01(+1.27%)
Jun 07, 2016 0.6100 0.6122 0.6100 0.6122 10,000 +0.03(+4.32%)
Jun 06, 2016 0.5869 0.5869 0.5869 0.5869 21,300 -0.00(-0.53%)
Jun 03, 2016 0.5900 0.5900 0.5900 0.5900 4,960 +0.02(+3.51%)
Jun 02, 2016 0.5700 0.5700 0.5700 0.5700 200 -0.04(-5.98%)
Jun 01, 2016 0.6092 0.6099 0.5852 0.6063 53,130 -0.00(-0.61%)
May 31, 2016 0.6323 0.6323 0.6100 0.6100 96,600 -0.00(-0.02%)
May 27, 2016 0.6101 0.6101 0.6101 0 -0.02(-2.48%)
May 26, 2016 0.6396 0.6396 0.6240 0.6256 6,729 -0.03(-4.49%)
May 25, 2016 0.6362 0.6550 0.6362 0.6550 41,060 +0.04(+5.65%)
May 23, 2016 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
May 20, 2016 0.6488 0.6488 0.6300 0.6400 4,900 +0.01(+1.59%)
May 19, 2016 0.6540 0.6540 0.6300 0.6300 3,468 -0.02(-3.08%)
May 18, 2016 0.6520 0.6520 0.6500 0.6500 3,971 -0.00(-0.34%)
May 17, 2016 0.6522 0.6522 0.6522 0.6522 2,001 -0.01(-0.87%)
May 16, 2016 0.6450 0.6590 0.6450 0.6580 12,102 +0.02(+2.37%)
May 13, 2016 0.6500 0.6500 0.6400 0.6428 14,402 -0.01(-1.12%)
May 12, 2016 0.6700 0.6700 0.6500 0.6500 510 -0.02(-2.55%)
May 11, 2016 0.6674 0.6800 0.6670 0.6670 168,055 -0.01(-1.11%)
May 10, 2016 0.6762 0.6762 0.6600 0.6745 39,876 -0.04(-5.82%)
May 09, 2016 0.7155 0.7161 0.7155 0.7161 1,001 -0.01(-0.74%)
May 06, 2016 0.7300 0.7300 0.7200 0.7215 32,301 -0.02(-3.04%)
May 05, 2016 0.7354 0.7500 0.7354 0.7441 8,472 +0.01(+1.74%)
May 04, 2016 0.7550 0.7550 0.7314 0.7314 29,715 -0.03(-4.11%)
May 03, 2016 0.7628 0.7628 0.7628 0.7628 100 -0.02(-2.68%)
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.