Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	11.41	11.53	11.28	11.34	11.34	-1.22%	53,139,648
Nov 3, 2025	11.51	11.56	11.30	11.48	11.48	1.06%	43,799,465
Oct 31, 2025	11.55	11.55	11.33	11.36	11.36	-1.39%	74,364,324
Oct 30, 2025	11.68	11.78	11.41	11.52	11.52	-0.26%	59,398,522
Oct 28, 2025	11.82	11.90	11.50	11.55	11.55	-1.28%	70,489,320
Oct 27, 2025	11.76	11.77	11.44	11.70	11.70	-	70,489,320
Oct 26, 2025	11.76	11.77	11.44	11.70	11.70	1.56%	57,433,497
Oct 24, 2025	11.49	11.59	11.43	11.52	11.52	2.31%	48,716,880
Oct 23, 2025	11.11	11.33	11.00	11.26	11.26	0.81%	48,716,880
Oct 22, 2025	11.51	11.51	11.11	11.17	11.17	-2.95%	52,552,056
Oct 21, 2025	11.48	11.73	11.46	11.51	11.51	1.50%	50,122,329
Oct 20, 2025	11.46	11.50	11.30	11.34	11.34	1.61%	36,420,579
Oct 17, 2025	11.50	11.62	11.12	11.16	11.16	-3.04%	102,123,657
Oct 16, 2025	11.42	11.56	11.42	11.51	11.51	-0.95%	64,115,305
Oct 15, 2025	11.35	11.68	11.27	11.62	11.62	2.83%	66,718,286
Oct 14, 2025	11.75	11.91	11.20	11.30	11.30	-3.99%	119,693,096
Oct 13, 2025	11.80	11.90	11.42	11.77	11.77	-3.84%	155,945,020
Oct 10, 2025	12.54	12.91	12.21	12.24	12.24	-2.55%	106,484,405
Oct 9, 2025	11.86	12.93	11.80	12.56	12.56	7.26%	227,310,317
Oct 8, 2025	11.49	12.00	11.49	11.71	11.71	1.74%	78,526,623
Oct 6, 2025	11.60	11.69	11.41	11.51	11.51	-2.21%	27,727,073
Oct 3, 2025	11.70	11.79	11.59	11.77	11.77	-0.25%	18,038,975
Oct 2, 2025	11.72	11.86	11.63	11.80	11.80	2.16%	38,969,585
Sep 30, 2025	11.52	11.62	11.45	11.55	11.55	0.09%	54,809,866
Sep 29, 2025	11.50	11.67	11.43	11.54	11.54	0.26%	41,634,874
Sep 26, 2025	11.66	11.70	11.43	11.51	11.51	-0.86%	59,547,146
Sep 25, 2025	11.86	11.92	11.55	11.61	11.61	-3.57%	94,336,750
Sep 24, 2025	11.82	12.29	11.63	12.04	12.04	1.43%	67,358,245
Sep 23, 2025	12.16	12.36	11.81	11.87	11.87	-2.70%	78,726,487
Sep 22, 2025	11.98	12.23	11.81	12.20	12.20	1.50%	79,962,300
Sep 19, 2025	11.94	12.44	11.91	12.02	12.02	0.92%	91,880,825
Sep 18, 2025	11.85	12.20	11.77	11.91	11.91	-0.33%	83,037,724
Sep 17, 2025	11.62	12.08	11.62	11.95	11.95	2.14%	92,624,571
Sep 16, 2025	11.65	11.76	11.42	11.70	11.70	1.12%	56,249,760
Sep 15, 2025	11.73	11.83	11.47	11.57	11.57	-2.20%	63,316,823
Sep 12, 2025	11.75	11.87	11.67	11.83	11.83	2.25%	101,576,384
Sep 11, 2025	11.14	11.71	11.10	11.57	11.57	2.30%	85,648,825
Sep 10, 2025	10.87	11.33	10.87	11.31	11.31	4.63%	97,909,134
Sep 9, 2025	10.75	10.87	10.70	10.81	10.81	1.31%	48,697,758
Sep 8, 2025	10.99	11.07	10.54	10.67	10.67	-3.00%	118,262,635
Sep 5, 2025	10.61	11.11	10.61	11.00	11.00	3.38%	142,222,368
Sep 4, 2025	10.98	11.11	10.59	10.64	10.64	-1.66%	79,800,387
Sep 3, 2025	10.93	11.15	10.81	10.82	10.82	-1.19%	46,687,415
Sep 2, 2025	11.04	11.22	10.91	10.95	10.95	-0.99%	58,128,342
Sep 1, 2025	11.28	11.46	11.06	11.06	11.06	-0.18%	71,443,125
Aug 29, 2025	11.25	11.27	11.03	11.08	11.08	-2.03%	80,955,271
Aug 28, 2025	10.96	11.35	10.95	11.31	11.31	2.45%	98,582,146
Aug 27, 2025	11.10	11.33	10.96	11.04	11.04	-0.63%	84,562,284
Aug 26, 2025	11.12	11.26	10.98	11.11	11.11	-0.54%	153,414,315
Aug 25, 2025	10.83	11.28	10.83	11.17	11.17	4.10%	107,766,388