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

Lenovo Group Ltd (OP: LNVGF )

1.420 +0.095 (+7.17%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
May 28, 2021 1.250 1.250 1.180 1.240 4,412 -0.03(-2.36%)
May 27, 2021 1.270 1.280 1.260 1.270 11,745 +0.02(+1.60%)
May 26, 2021 1.222 1.250 1.222 1.250 3,003 +0.02(+2.04%)
May 25, 2021 1.240 1.240 1.205 1.225 11,717 -0.01(-1.21%)
May 24, 2021 1.240 1.240 1.180 1.240 17,089 +0.02(+1.64%)
May 21, 2021 1.270 1.270 1.220 1.220 11,811 +0.02(+1.67%)
May 20, 2021 1.200 1.200 1.200 1.200 1,009 -0.04(-3.23%)
May 19, 2021 1.200 1.240 1.170 1.240 1,434 -0.01(-0.80%)
May 18, 2021 1.254 1.254 1.250 1.250 1,250 +0.05(+4.17%)
May 17, 2021 1.160 1.210 1.160 1.200 4,083 +0.03(+2.74%)
May 14, 2021 1.168 1.168 1.168 1.168 379 +0.02(+1.74%)
May 13, 2021 1.178 1.190 1.130 1.148 15,509 -0.09(-6.97%)
May 12, 2021 1.265 1.270 1.210 1.234 20,118 -0.08(-5.80%)
May 11, 2021 1.300 1.310 1.280 1.310 19,783 +0.01(+1.00%)
May 10, 2021 1.270 1.297 1.270 1.297 18,519 -0.08(-6.08%)
May 07, 2021 1.375 1.390 1.360 1.381 5,400 +0.07(+5.58%)
May 06, 2021 1.370 1.370 1.300 1.308 1,576 -0.03(-2.32%)
May 05, 2021 1.370 1.370 1.290 1.339 13,382 -0.01(-0.96%)
May 04, 2021 1.352 1.352 1.352 69 +0.00(+0.00%)
May 03, 2021 1.368 1.380 1.340 1.352 15,826 -0.04(-2.73%)
Apr 30, 2021 1.382 1.400 1.370 1.390 2,600 +0.03(+2.21%)
Apr 29, 2021 1.340 1.360 1.340 1.360 1,112 +0.04(+3.03%)
Apr 28, 2021 1.373 1.373 1.319 1.320 2,453 +0.00(+0.08%)
Apr 27, 2021 1.410 1.410 1.300 1.319 6,380 -0.03(-2.35%)
Apr 26, 2021 1.350 1.420 1.350 1.351 13,568 -0.09(-6.20%)
Apr 23, 2021 1.400 1.440 1.400 1.440 13,100 +0.09(+6.59%)
Apr 22, 2021 1.320 1.379 1.320 1.351 4,598 -0.05(-3.50%)
Apr 21, 2021 1.370 1.400 1.370 1.400 16,353 +0.03(+2.19%)
Apr 20, 2021 1.310 1.385 1.310 1.370 38,960 +0.00(+0.00%)
Apr 19, 2021 1.360 1.380 1.320 1.370 5,304 -0.01(-0.72%)
Apr 16, 2021 1.460 1.460 1.320 1.380 21,300 +0.07(+5.34%)
Apr 15, 2021 1.310 1.350 1.310 1.310 41,560 +0.00(+0.00%)
Apr 14, 2021 1.293 1.335 1.293 1.310 5,135 +0.03(+2.34%)
Apr 13, 2021 1.356 1.356 1.250 1.280 9,198 +0.01(+0.79%)
Apr 12, 2021 1.220 1.290 1.220 1.270 4,069 +0.03(+2.42%)
Apr 09, 2021 1.290 1.296 1.240 1.240 29,300 -0.11(-8.15%)
Apr 08, 2021 1.270 1.350 1.270 1.350 6,825 +0.07(+5.47%)
Apr 07, 2021 1.390 1.390 1.280 1.280 11,859 -0.06(-4.48%)
Apr 06, 2021 1.350 1.350 1.340 1.340 856 -0.05(-3.60%)
Apr 05, 2021 1.365 1.420 1.310 1.390 14,102 +0.04(+2.96%)
Apr 01, 2021 1.360 1.390 1.350 1.350 26,000 -0.05(-3.91%)
Mar 31, 2021 1.350 1.500 1.350 1.405 78,757 -0.00(-0.35%)
Mar 30, 2021 1.410 1.470 1.360 1.410 139,332 +0.15(+12.08%)
Mar 29, 2021 1.260 1.260 1.258 1.258 620 -0.01(-0.47%)
Mar 26, 2021 1.240 1.317 1.240 1.264 2,400 +0.05(+4.46%)
Mar 25, 2021 1.240 1.280 1.210 1.210 2,173 +0.00(+0.41%)
Mar 24, 2021 1.220 1.245 1.190 1.205 7,950 -0.02(-1.35%)
Mar 23, 2021 1.250 1.250 1.220 1.222 2,295 -0.02(-1.49%)
Mar 22, 2021 1.170 1.240 1.170 1.240 202,845 +0.04(+3.33%)
Mar 19, 2021 1.150 1.200 1.150 1.200 7,300 +0.02(+1.69%)
Mar 18, 2021 1.164 1.180 1.160 1.180 4,598 +0.02(+1.72%)
Mar 17, 2021 1.160 1.160 1.130 1.160 1,480 -0.01(-0.85%)
Mar 16, 2021 1.110 1.170 1.110 1.170 4,946 -0.03(-2.50%)
Mar 15, 2021 1.230 1.230 1.165 1.200 13,569 -0.03(-2.44%)
Mar 12, 2021 1.330 1.330 1.200 1.230 700 -0.10(-7.52%)
Mar 11, 2021 1.300 1.330 1.270 1.330 42,248 +0.03(+2.31%)
Mar 10, 2021 1.285 1.300 1.230 1.300 6,376 +0.08(+6.56%)
Mar 09, 2021 1.220 1.252 1.210 1.220 8,878 -0.02(-1.61%)
Mar 08, 2021 1.270 1.300 1.200 1.240 3,450 -0.02(-1.59%)
Mar 05, 2021 1.260 1.320 1.239 1.260 15,600 -0.01(-0.63%)
Mar 04, 2021 1.250 1.294 1.230 1.268 69,893 -0.06(-4.37%)
Mar 03, 2021 1.320 1.340 1.300 1.326 2,168 +0.01(+0.45%)
Mar 02, 2021 1.270 1.390 1.270 1.320 9,503 -0.00(-0.15%)
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.