Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

28.52 +0.92 (+3.35%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 27.57 28.24 27.27 27.60 31,013 +0.28(+1.02%)
Jun 14, 2024 26.44 28.00 26.44 27.32 135,458 -0.34(-1.23%)
Jun 13, 2024 27.83 28.70 27.46 27.66 19,353 +0.18(+0.66%)
Jun 12, 2024 27.67 27.88 27.48 27.48 30,024 -0.27(-0.97%)
Jun 11, 2024 28.71 28.71 27.57 27.75 25,718 +0.55(+2.02%)
Jun 10, 2024 28.05 28.05 26.76 27.20 36,127 +0.20(+0.74%)
Jun 07, 2024 27.75 27.75 26.97 27.00 127,077 -2.31(-7.88%)
Jun 06, 2024 30.30 30.30 29.12 29.31 43,010 +0.80(+2.81%)
Jun 05, 2024 29.38 29.38 28.28 28.51 109,020 -0.34(-1.18%)
Jun 04, 2024 29.02 29.86 28.77 28.85 40,529 +0.02(+0.05%)
Jun 03, 2024 29.91 29.91 28.71 28.84 39,985 -0.02(-0.09%)
May 31, 2024 28.73 28.87 28.60 28.86 76,301 -1.23(-4.09%)
May 30, 2024 29.30 30.14 29.30 30.09 105,728 +0.47(+1.59%)
May 29, 2024 30.07 30.23 29.47 29.62 52,690 -0.51(-1.69%)
May 28, 2024 30.25 30.25 29.50 30.13 96,489 +1.65(+5.79%)
May 24, 2024 28.69 28.69 28.25 28.48 41,166 -0.24(-0.84%)
May 23, 2024 29.38 29.38 28.42 28.72 66,985 -0.17(-0.59%)
May 22, 2024 28.97 29.68 28.88 28.89 91,557 +2.78(+10.65%)
May 21, 2024 26.97 26.97 25.99 26.11 20,457 +0.03(+0.12%)
May 20, 2024 25.55 26.73 25.55 26.08 38,323 -0.37(-1.40%)
May 17, 2024 26.23 26.45 26.22 26.45 26,031 -0.22(-0.82%)
May 16, 2024 26.44 26.75 26.44 26.67 154,416 +0.05(+0.19%)
May 15, 2024 26.29 26.65 26.24 26.62 135,924 +0.35(+1.33%)
May 14, 2024 26.01 26.32 26.01 26.27 30,682 +0.25(+0.98%)
May 13, 2024 26.64 26.64 25.67 26.02 24,514 +0.25(+0.99%)
May 10, 2024 25.15 26.17 25.15 25.76 35,928 -0.47(-1.79%)
May 09, 2024 25.50 26.29 25.50 26.23 41,565 +2.21(+9.20%)
May 08, 2024 23.99 24.06 23.96 24.02 30,067 -0.02(-0.08%)
May 07, 2024 24.16 24.26 24.04 24.04 62,406 +0.45(+1.91%)
May 06, 2024 23.97 23.98 23.47 23.59 36,124 +0.05(+0.22%)
May 03, 2024 23.69 23.97 22.94 23.54 36,575 +0.01(+0.05%)
May 02, 2024 24.02 24.02 23.16 23.52 29,959 +1.04(+4.60%)
May 01, 2024 23.43 23.43 22.49 22.49 20,258 -0.06(-0.27%)
Apr 30, 2024 23.72 23.72 22.55 22.55 42,584 -0.39(-1.70%)
Apr 29, 2024 22.90 23.70 22.86 22.94 17,974 -0.04(-0.17%)
Apr 26, 2024 23.28 23.28 22.93 22.98 72,256 +0.39(+1.73%)
Apr 25, 2024 22.35 22.65 22.27 22.59 56,776 +0.66(+3.01%)
Apr 24, 2024 22.12 22.12 21.84 21.93 44,047 +0.79(+3.74%)
Apr 23, 2024 21.04 21.17 21.04 21.14 22,279 +0.34(+1.63%)
Apr 22, 2024 21.20 21.43 20.56 20.80 86,245 -0.13(-0.62%)
Apr 19, 2024 20.98 21.25 20.79 20.93 62,800 +0.15(+0.72%)
Apr 18, 2024 20.91 20.96 20.75 20.78 40,730 -0.34(-1.60%)
Apr 17, 2024 21.48 21.48 20.87 21.12 55,410 +0.11(+0.51%)
Apr 16, 2024 21.21 21.73 20.98 21.01 48,715 -0.54(-2.51%)
Apr 15, 2024 21.87 22.62 21.51 21.55 32,370 +0.55(+2.62%)
Apr 12, 2024 21.14 21.15 20.96 21.00 25,384 -1.02(-4.63%)
Apr 11, 2024 22.69 22.70 21.89 22.02 39,183 -0.03(-0.14%)
Apr 10, 2024 22.30 23.00 22.05 22.05 20,671 -0.37(-1.67%)
Apr 09, 2024 22.92 22.92 22.30 22.42 37,409 -0.17(-0.73%)
Apr 08, 2024 22.85 23.21 22.56 22.59 19,008 +0.41(+1.85%)
Apr 05, 2024 21.93 22.23 21.93 22.18 43,034 +0.18(+0.82%)
Apr 04, 2024 22.34 22.49 22.00 22.00 32,263 -0.20(-0.90%)
Apr 03, 2024 22.33 22.33 22.10 22.20 38,122 -0.61(-2.67%)
Apr 02, 2024 23.70 23.70 22.80 22.81 41,890 -0.61(-2.60%)
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.