Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.90	1.91	1.86	1.90	1.90	-	214
Feb 6, 2026	1.91	1.91	1.90	1.90	1.90	-0.52%	2,399
Feb 5, 2026	1.90	1.91	1.90	1.91	1.91	1.06%	37,238
Feb 4, 2026	1.89	1.89	1.87	1.89	1.89	-	50,521
Feb 3, 2026	1.90	1.90	1.86	1.89	1.89	-0.53%	5,908
Feb 2, 2026	1.85	1.90	1.85	1.90	1.90	2.70%	406
Jan 30, 2026	1.85	1.86	1.83	1.85	1.85	-0.54%	1,262
Jan 29, 2026	1.85	1.86	1.85	1.86	1.86	-0.53%	70,624
Jan 28, 2026	1.87	1.87	1.87	1.87	1.87	1.08%	2,111
Jan 27, 2026	1.80	1.85	1.80	1.85	1.85	1.65%	205
Jan 26, 2026	1.77	1.82	1.77	1.82	1.82	-1.62%	6,278
Jan 23, 2026	1.84	1.85	1.80	1.85	1.85	3.93%	134,281
Jan 22, 2026	1.77	1.81	1.77	1.78	1.78	0.56%	400,312
Jan 21, 2026	1.78	1.79	1.76	1.77	1.77	-3.28%	45,241
Jan 20, 2026	1.85	1.86	1.82	1.83	1.83	-1.08%	3,577
Jan 19, 2026	1.85	1.85	1.84	1.85	1.85	-1.07%	2,983
Jan 16, 2026	1.88	1.88	1.84	1.87	1.87	-0.53%	4,684
Jan 15, 2026	1.88	1.88	1.88	1.88	1.88	1.08%	7,857
Jan 14, 2026	1.88	1.90	1.86	1.86	1.86	-1.06%	2,481
Jan 13, 2026	1.88	1.88	1.85	1.88	1.88	2.17%	1,105
Jan 12, 2026	1.83	1.84	1.81	1.84	1.84	-2.13%	18,453
Jan 9, 2026	1.86	1.88	1.84	1.88	1.88	1.08%	67,124
Jan 8, 2026	1.84	1.86	1.83	1.86	1.86	-3.12%	321,854
Jan 7, 2026	1.90	1.93	1.90	1.92	1.92	0.52%	10,118
Jan 6, 2026	1.92	1.93	1.91	1.91	1.91	-2.05%	11,492
Jan 5, 2026	1.99	1.99	1.94	1.95	1.95	2.63%	57,309
Dec 30, 2025	1.90	1.90	1.89	1.90	1.90	0.53%	9,006
Dec 29, 2025	1.91	1.92	1.88	1.89	1.89	-0.53%	19,575
Dec 26, 2025	1.90	1.90	1.88	1.90	1.90	-	29,482
Dec 25, 2025	1.90	1.90	1.90	1.90	1.90	-	807
Dec 24, 2025	1.88	1.90	1.88	1.90	1.90	-	5,061
Dec 23, 2025	1.89	1.91	1.89	1.90	1.90	0.53%	11,794
Dec 22, 2025	1.89	1.89	1.86	1.89	1.89	-0.53%	65,229
Dec 19, 2025	1.90	1.91	1.89	1.90	1.90	-1.55%	131,787
Dec 18, 2025	1.93	1.93	1.89	1.93	1.93	-2.03%	85,582
Dec 17, 2025	1.96	1.97	1.96	1.97	1.97	-0.51%	4,532
Dec 16, 2025	1.95	1.98	1.94	1.98	1.98	1.02%	53,530
Dec 15, 2025	1.97	1.97	1.96	1.96	1.96	-2.00%	11,804
Dec 12, 2025	1.98	2.00	1.98	2.00	2.00	2.04%	87,131
Dec 11, 2025	1.98	1.98	1.95	1.96	1.96	-3.92%	212,737
Dec 9, 2025	2.04	2.06	2.04	2.04	2.02	-1.92%	5,673
Dec 8, 2025	2.06	2.08	2.04	2.08	2.06	-	16,304
Dec 4, 2025	2.08	2.08	2.06	2.08	2.06	0.97%	236,163
Dec 3, 2025	2.04	2.06	2.02	2.06	2.04	-0.96%	372,236
Dec 2, 2025	2.04	2.08	2.04	2.08	2.06	2.97%	758,216
Dec 1, 2025	2.02	2.04	2.02	2.02	2.00	-0.98%	9,857
Nov 28, 2025	2.06	2.06	2.02	2.04	2.02	-0.97%	228,553
Nov 27, 2025	2.06	2.06	2.06	2.06	2.04	0.98%	11,388
Nov 26, 2025	2.06	2.06	2.04	2.04	2.02	-0.97%	1,271,633
Nov 25, 2025	2.08	2.08	2.04	2.06	2.04	-0.96%	430,532