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

Lenovo Group Ltd (OP: LNVGF )

1.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 27, 2018 0.4660 0.4660 0.4660 0 +0.02(+3.56%)
Apr 26, 2018 0.4452 0.4525 0.4452 0.4500 36,365 -0.02(-3.43%)
Apr 25, 2018 0.4871 0.4871 0.4600 0.4660 45,874 -0.03(-5.16%)
Apr 24, 2018 0.4913 0.4913 0.4913 0.4913 1,500 +0.01(+2.36%)
Apr 23, 2018 0.4800 0.4831 0.4800 0.4800 8,000 +0.00(+0.00%)
Apr 20, 2018 0.4800 0.4800 0.4800 0.4800 300 -0.01(-2.88%)
Apr 19, 2018 0.4942 0.4942 0.4942 0.4942 200 -0.02(-3.01%)
Apr 18, 2018 0.5070 0.5096 0.5000 0.5096 13,250 -0.01(-2.47%)
Apr 11, 2018 0.5225 0.5225 0.5225 0 +0.02(+4.09%)
Apr 10, 2018 0.5002 0.5300 0.5002 0.5020 753 -0.01(-2.72%)
Apr 09, 2018 0.5160 0.5160 0.5160 0.5160 200 -0.00(-0.77%)
Apr 06, 2018 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Apr 05, 2018 0.5300 0.5300 0.5300 0.5300 1,218 +0.00(+0.00%)
Apr 04, 2018 0.5038 0.5300 0.5000 0.5300 5,425 +0.02(+3.11%)
Apr 03, 2018 0.5100 0.5140 0.5100 0.5140 40,000 +0.00(+0.78%)
Apr 02, 2018 0.5100 0.5150 0.5100 0.5100 9,992 -0.01(-1.92%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Mar 26, 2018 0.5100 0.5100 0.5100 0 -0.02(-2.86%)
Mar 22, 2018 0.5250 0.5250 0.5250 0 -0.01(-0.94%)
Mar 21, 2018 0.5280 0.5300 0.5280 0.5300 8,164 +0.02(+3.92%)
Mar 20, 2018 0.5300 0.5300 0.5100 0.5100 22,100 -0.01(-2.30%)
Mar 19, 2018 0.5212 0.5220 0.5200 0.5220 13,347 +0.01(+1.36%)
Mar 15, 2018 0.5150 0.5150 0.5150 50 +0.00(+0.00%)
Mar 13, 2018 0.5150 0.5150 0.5150 21 -0.03(-5.95%)
Mar 09, 2018 0.5476 0.5476 0.5476 24 +0.04(+7.37%)
Mar 08, 2018 0.5100 0.5100 0.5100 0.5100 5,015 +0.01(+1.15%)
Mar 07, 2018 0.5114 0.5191 0.5032 0.5042 34,120 -0.03(-4.87%)
Mar 06, 2018 0.5300 0.5300 0.5300 0.5300 150 +0.00(+0.09%)
Mar 05, 2018 0.5295 0.5295 0.5295 0.5295 210 -0.00(-0.09%)
Mar 02, 2018 0.5240 0.5300 0.5240 0.5300 5,251 +0.02(+3.52%)
Mar 01, 2018 0.5100 0.5120 0.5100 0.5120 4,252 +0.00(+0.39%)
Feb 28, 2018 0.5100 0.5100 0.5100 0.5100 135 -0.02(-2.86%)
Feb 27, 2018 0.5250 0.5250 0.5250 0.5250 1,500 -0.00(-0.19%)
Feb 26, 2018 0.5260 0.5260 0.5260 0.5260 189,573 -0.00(-0.70%)
Feb 23, 2018 0.5297 0.5297 0.5297 0.5297 500 +0.02(+3.86%)
Feb 22, 2018 0.5100 0.5100 0.5060 0.5100 13,045 -0.01(-1.92%)
Feb 21, 2018 0.5100 0.5200 0.5100 0.5200 1,740 +0.01(+1.50%)
Feb 20, 2018 0.5200 0.5200 0.5112 0.5123 5,070 +0.01(+2.31%)
Feb 16, 2018 0.5008 0.5008 0.5008 0 +0.01(+2.19%)
Feb 15, 2018 0.4900 0.4900 0.4900 0.4900 1,965 -0.01(-2.00%)
Feb 14, 2018 0.5000 0.5000 0.5000 0.5000 276 +0.01(+1.01%)
Feb 13, 2018 0.4800 0.4950 0.4800 0.4950 64,945 +0.01(+2.15%)
Feb 12, 2018 0.4801 0.4846 0.4801 0.4846 26,310 -0.03(-4.98%)
Feb 09, 2018 0.5077 0.5100 0.5077 0.5100 5,495 +0.00(+0.00%)
Feb 08, 2018 0.5100 0.5100 0.5100 0.5100 10,500 +0.00(+0.00%)
Feb 07, 2018 0.5400 0.5400 0.5100 0.5100 2,700 -0.04(-7.29%)
Feb 06, 2018 0.5385 0.5501 0.5050 0.5501 154,390 +0.02(+2.82%)
Feb 05, 2018 0.5407 0.5350 0.5350 3,200 -0.01(-0.93%)
Feb 02, 2018 0.5430 0.5446 0.5400 0.5400 27,300 -0.03(-4.59%)
Feb 01, 2018 0.5654 0.5660 0.5654 0.5660 8,250 -0.01(-1.22%)
Jan 31, 2018 0.5730 0.5730 0.5730 0.5730 1,010 +0.00(+0.18%)
Jan 30, 2018 0.6000 0.6000 0.5720 0.5720 2,000 -0.01(-1.89%)
Jan 29, 2018 0.5900 0.6000 0.5806 0.5830 5,887 -0.01(-1.19%)
Jan 26, 2018 0.5845 0.5923 0.5845 0.5900 2,420 -0.01(-1.42%)
Jan 25, 2018 0.6070 0.6094 0.5915 0.5985 9,577 +0.01(+1.42%)
Jan 24, 2018 0.5900 0.6000 0.5900 0.5901 10,459 +0.02(+3.35%)
Jan 23, 2018 0.5710 0.5710 0.5710 0.5710 1,930 +0.00(+0.18%)
Jan 22, 2018 0.5844 0.5860 0.5700 0.5700 49,936 -0.00(-0.80%)
Jan 19, 2018 0.5727 0.5746 0.5726 0.5746 12,810 -0.01(-1.94%)
Jan 18, 2018 0.5813 0.5860 0.5698 0.5860 303,500 +0.01(+1.03%)
Jan 17, 2018 0.5756 0.5800 0.5756 0.5800 4,000 +0.01(+1.33%)
Jan 16, 2018 0.5937 0.5937 0.5700 0.5724 79,510 -0.01(-2.35%)
Jan 12, 2018 0.5862 0.5862 0.5862 0 +0.01(+2.30%)
Jan 11, 2018 0.5900 0.5900 0.5700 0.5730 7,996 -0.02(-3.92%)
Jan 10, 2018 0.5961 0.5964 0.5924 0.5964 2,970 +0.00(+0.52%)
Jan 09, 2018 0.5959 0.5966 0.5900 0.5933 21,296 +0.01(+0.97%)
Jan 08, 2018 0.5900 0.5900 0.5876 0.5876 3,580 +0.01(+2.55%)
Jan 05, 2018 0.5730 0.5730 0.5730 0.5730 1,804 -0.01(-2.39%)
Jan 04, 2018 0.5870 0.5870 0.5870 0.5870 1,000 +0.01(+1.21%)
Jan 03, 2018 0.5757 0.5800 0.5757 0.5800 6,956 +0.00(+0.03%)
Jan 02, 2018 0.5800 0.5800 0.5770 0.5798 2,670 +0.00(+0.03%)
Dec 29, 2017 0.5796 0.5796 0.5796 0 +0.02(+3.32%)
Dec 28, 2017 0.5600 0.5610 0.5600 0.5610 18,401 -0.01(-1.60%)
Dec 27, 2017 0.5700 0.5785 0.5700 0.5701 112,525 -0.03(-4.95%)
Dec 26, 2017 0.6000 0.6000 0.5810 0.5998 413,451 +0.02(+4.28%)
Dec 22, 2017 0.5900 0.6000 0.5752 0.5752 84,725 +0.02(+3.62%)
Dec 21, 2017 0.5590 0.5590 0.5551 0.5551 6,148 +0.01(+0.93%)
Dec 20, 2017 0.5670 0.5670 0.5500 0.5500 1,836 +0.01(+0.92%)
Dec 19, 2017 0.5450 0.5663 0.5450 0.5450 15,800 +0.01(+0.93%)
Dec 18, 2017 0.5400 0.5485 0.5400 0.5400 12,000 -0.01(-1.82%)
Dec 15, 2017 0.5415 0.5500 0.5415 0.5500 1,700 +0.00(+0.27%)
Dec 14, 2017 0.5500 0.5500 0.5400 0.5485 80,397 -0.00(-0.27%)
Dec 13, 2017 0.5500 0.5500 0.5400 0.5500 10,300 +0.01(+1.85%)
Dec 12, 2017 0.5446 0.5446 0.5400 0.5400 6,080 +0.00(+0.00%)
Dec 07, 2017 0.5400 0.5400 0.5400 0 -0.01(-0.92%)
Dec 06, 2017 0.5430 0.5671 0.5430 0.5450 9,397 -0.03(-4.72%)
Dec 05, 2017 0.5537 0.5720 0.5537 0.5720 6,275 +0.02(+4.00%)
Dec 04, 2017 0.5750 0.5500 0.5500 9,301 -0.02(-4.02%)
Dec 01, 2017 0.5700 0.5730 0.5700 0.5730 4,935 +0.00(+0.53%)
Nov 30, 2017 0.5715 0.5715 0.5700 0.5700 10,413 +0.01(+0.88%)
Nov 28, 2017 0.5650 0.5650 0.5650 20 +0.00(+0.73%)
Nov 27, 2017 0.5619 0.5800 0.5580 0.5609 24,725 +0.00(+0.47%)
Nov 22, 2017 0.5583 0.5583 0.5583 0 -0.03(-4.57%)
Nov 21, 2017 0.5550 0.5850 0.5550 0.5850 1,300 +0.01(+1.21%)
Nov 17, 2017 0.5780 0.5780 0.5780 0 +0.01(+1.40%)
Nov 16, 2017 0.5800 0.5800 0.5700 0.5700 40,000 +0.01(+1.97%)
Nov 15, 2017 0.5590 0.5590 0.5590 0.5590 500 -0.01(-1.34%)
Nov 13, 2017 0.5666 0.5666 0.5666 2,718 -0.00(-0.61%)
Nov 10, 2017 0.5824 0.5824 0.5700 0.5700 2,350 -0.00(-0.69%)
Nov 09, 2017 0.5741 0.5741 0.5740 0.5740 1,679 -0.01(-1.03%)
Nov 08, 2017 0.5840 0.5840 0.5800 0.5800 5,374 +0.01(+0.87%)
Nov 06, 2017 0.5750 0.5750 0.5750 0 -0.01(-2.29%)
Nov 03, 2017 0.5984 0.5984 0.5885 0.5885 5,100 -0.01(-1.92%)
Nov 02, 2017 0.5900 0.6000 0.5900 0.6000 6,633 +0.02(+2.56%)
Nov 01, 2017 0.5850 0.5850 0.5850 0.5850 300 -0.00(-0.50%)
Oct 31, 2017 0.5650 0.5879 0.5650 0.5879 4,865 -0.01(-2.01%)
Oct 27, 2017 0.6000 0.6000 0.6000 50 +0.02(+2.92%)
Oct 26, 2017 0.5830 0.5846 0.5830 0.5830 21,378 +0.01(+2.26%)
Oct 25, 2017 0.5701 0.5701 0.5701 0.5701 136 +0.00(+0.77%)
Oct 19, 2017 0.5657 0.5657 0.5657 0 -0.00(-0.75%)
Oct 17, 2017 0.5700 0.5700 0.5700 0 -0.02(-2.63%)
Oct 16, 2017 0.5701 0.5870 0.5700 0.5854 33,844 +0.03(+4.54%)
Oct 13, 2017 0.5600 0.5640 0.5600 0.5600 16,800 +0.02(+2.94%)
Oct 12, 2017 0.5440 0.5440 0.5440 0.5440 116 -0.00(-0.18%)
Oct 11, 2017 0.5501 0.5501 0.5450 0.5450 13,000 -0.01(-0.93%)
Oct 10, 2017 0.5502 0.5502 0.5501 0.5501 24,000 +0.00(+0.00%)
Oct 06, 2017 0.5501 0.5501 0.5501 0 +0.00(+0.02%)
Oct 03, 2017 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Oct 02, 2017 0.5525 0.5525 0.5400 0.5400 2,000 -0.02(-3.55%)
Sep 29, 2017 0.5585 0.5600 0.5585 0.5599 6,100 +0.00(+0.00%)
Sep 28, 2017 0.5611 0.5611 0.5585 0.5599 7,600 -0.01(-1.28%)
Sep 27, 2017 0.5459 0.5672 0.5459 0.5672 10,100 +0.05(+9.07%)
Sep 26, 2017 0.5230 0.5230 0.5200 0.5200 15,540 +0.00(+0.00%)
Sep 25, 2017 0.5470 0.5470 0.5200 0.5200 5,834 -0.03(-4.94%)
Sep 21, 2017 0.5470 0.5470 0.5470 0 +0.03(+4.79%)
Sep 20, 2017 0.5458 0.5485 0.5220 0.5220 94,763 -0.02(-4.34%)
Sep 19, 2017 0.5211 0.5457 0.5211 0.5457 2,200 +0.02(+2.96%)
Sep 18, 2017 0.5499 0.5499 0.5300 0.5300 11,400 +0.00(+0.00%)
Sep 15, 2017 0.5480 0.5480 0.5300 0.5300 22,143 -0.02(-2.75%)
Sep 12, 2017 0.5450 0.5450 0.5450 0 +0.01(+2.78%)
Sep 11, 2017 0.5100 0.5302 0.5100 0.5302 4,100 +0.00(+0.05%)
Sep 07, 2017 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Sep 06, 2017 0.5222 0.5400 0.5222 0.5400 35,403 +0.01(+1.31%)
Sep 05, 2017 0.5518 0.5518 0.5276 0.5330 11,625 -0.02(-2.93%)
Sep 01, 2017 0.5415 0.5491 0.5400 0.5491 9,186 -0.01(-1.95%)
Aug 31, 2017 0.5600 0.5600 0.5600 0.5600 280 +0.00(+0.77%)
Aug 30, 2017 0.5359 0.5557 0.5325 0.5557 16,060 +0.02(+3.70%)
Aug 29, 2017 0.5400 0.5400 0.5325 0.5359 6,200 -0.00(-0.76%)
Aug 28, 2017 0.5430 0.5430 0.5400 0.5400 2,300 -0.01(-1.87%)
Aug 25, 2017 0.5500 0.5520 0.5500 0.5503 18,081 -0.00(-0.31%)
Aug 23, 2017 0.5520 0.5520 0.5520 0 -0.00(-0.36%)
Aug 22, 2017 0.5502 0.5540 0.5502 0.5540 5,400 -0.02(-2.81%)
Aug 21, 2017 0.5700 0.5700 0.5700 0.5700 3,240 -0.00(-0.11%)
Aug 18, 2017 0.5706 0.5706 0.5706 0.5706 1,000 -0.02(-3.28%)
Aug 16, 2017 0.5900 0.5900 0.5900 0 +0.00(+0.31%)
Aug 15, 2017 0.5882 0.5882 0.5882 0.5882 1,549 -0.01(-2.29%)
Aug 14, 2017 0.6100 0.6100 0.5958 0.6020 14,725 +0.00(+0.00%)
Aug 11, 2017 0.6000 0.6020 0.6000 0.6020 813 +0.00(+0.33%)
Aug 10, 2017 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-2.12%)
Aug 09, 2017 0.6130 0.6130 0.6130 0.6130 1,420 +0.00(+0.49%)
Aug 08, 2017 0.6300 0.6300 0.6100 0.6100 940 -0.01(-1.61%)
Aug 07, 2017 0.6254 0.6254 0.6200 0.6200 805 +0.01(+1.64%)
Aug 04, 2017 0.6040 0.6100 0.6040 0.6100 4,070 -0.00(-0.49%)
Aug 01, 2017 0.6130 0.6130 0.6130 135 +0.00(+0.57%)
Jul 31, 2017 0.6050 0.6095 0.6050 0.6095 5,230 +0.00(+0.74%)
Jul 28, 2017 0.6050 0.6050 0.6050 0.6050 14,543 -0.03(-4.43%)
Jul 27, 2017 0.6118 0.6330 0.6118 0.6330 7,407 +0.02(+2.93%)
Jul 26, 2017 0.6150 0.6362 0.6150 0.6150 47,000 -0.01(-2.32%)
Jul 25, 2017 0.6410 0.6410 0.6296 0.6296 5,025 -0.01(-0.85%)
Jul 24, 2017 0.6350 0.6350 0.6350 0.6350 11,022 -0.01(-1.55%)
Jul 21, 2017 0.6334 0.6500 0.6334 0.6450 2,291 +0.04(+5.74%)
Jul 20, 2017 0.6270 0.6270 0.6100 0.6100 2,528 -0.03(-3.94%)
Jul 19, 2017 0.6100 0.6350 0.6100 0.6350 9,259 +0.03(+4.10%)
Jul 18, 2017 0.6100 0.6300 0.6100 0.6100 202,685 -0.02(-3.17%)
Jul 17, 2017 0.6396 0.6396 0.6200 0.6300 19,014 +0.01(+1.61%)
Jul 14, 2017 0.6138 0.6200 0.6100 0.6200 21,325 +0.00(+0.00%)
Jul 13, 2017 0.6200 0.6200 0.6200 0.6200 5,000 -0.01(-0.94%)
Jul 06, 2017 0.6259 0.6259 0.6259 504 +0.00(+0.22%)
Jul 05, 2017 0.6201 0.6245 0.6201 0.6245 3,061 -0.01(-0.87%)
Jul 03, 2017 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 30, 2017 0.6300 0.6300 0.6300 0 -0.00(-0.40%)
Jun 28, 2017 0.6325 0.6325 0.6325 0 +0.00(+0.40%)
Jun 27, 2017 0.6505 0.6550 0.6300 0.6300 11,163 -0.03(-3.89%)
Jun 26, 2017 0.6555 0.6555 0.6555 0.6555 1,000 +0.02(+2.79%)
Jun 22, 2017 0.6377 0.6377 0.6377 0 +0.01(+1.22%)
Jun 21, 2017 0.6369 0.6369 0.6300 0.6300 5,725 -0.03(-3.89%)
Jun 19, 2017 0.6555 0.6555 0.6555 0 +0.01(+0.85%)
Jun 16, 2017 0.6500 0.6500 0.6500 0.6500 150 +0.02(+2.36%)
Jun 15, 2017 0.6350 0.6350 0.6350 0.6350 300 -0.01(-2.24%)
Jun 14, 2017 0.6461 0.6513 0.6461 0.6495 3,263 +0.00(+0.70%)
Jun 13, 2017 0.6450 0.6450 0.6450 0.6450 40,550 -0.00(-0.69%)
Jun 09, 2017 0.6495 0.6495 0.6495 50 -0.01(-1.59%)
Jun 08, 2017 0.6600 0.6649 0.6600 0.6600 2,050 +0.00(+0.57%)
Jun 07, 2017 0.6562 0.6562 0.6562 0.6562 800 +0.02(+2.54%)
Jun 06, 2017 0.6400 0.6400 0.6400 0.6400 2,446 -0.01(-0.78%)
Jun 05, 2017 0.6451 0.6451 0.6450 0.6450 40,295 +0.01(+0.79%)
Jun 02, 2017 0.6399 0.6399 0.6399 0.6399 205 +0.00(+0.07%)
Jun 01, 2017 0.6395 0.6395 0.6395 0.6395 4,300 -0.01(-1.62%)
May 31, 2017 0.6500 0.6500 0.6500 0.6500 11,000 +0.01(+2.16%)
May 26, 2017 0.6362 0.6362 0.6362 0 -0.00(-0.74%)
May 25, 2017 0.6410 0.6410 0.6410 0.6410 510 +0.00(+0.08%)
May 23, 2017 0.6405 0.6405 0.6405 0 +0.02(+2.56%)
May 22, 2017 0.6245 0.6245 0.6245 0.6245 1,720 -0.01(-0.87%)
May 19, 2017 0.6300 0.6300 0.6300 0.6300 244 +0.01(+1.12%)
May 18, 2017 0.6251 0.6251 0.6230 0.6230 3,300 -0.00(-0.34%)
May 16, 2017 0.6251 0.6251 0.6251 0 +0.00(+0.66%)
May 15, 2017 0.6178 0.6210 0.6175 0.6210 18,900 -0.01(-1.04%)
May 12, 2017 0.6270 0.6450 0.6150 0.6275 44,566 +0.00(+0.72%)
May 11, 2017 0.6200 0.6400 0.6200 0.6230 7,321 -0.03(-4.15%)
May 09, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.45%)
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.