Lenovo Group Limited (HKG:0992)
Hong Kong · Delayed Price · Currency is HKD 12.15
+0.24 (2.02%)
Sep 19, 2025, 1:03 PM HKT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.85 | 12.20 | 11.77 | 11.91 | 11.91 | -0.33% | 83,047,724 |
| 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 |
| Aug 22, 2025 | 10.97 | 10.99 | 10.71 | 10.73 | 10.73 | -2.19% | 84,522,570 |
| Aug 21, 2025 | 11.00 | 11.09 | 10.80 | 10.97 | 10.97 | -0.27% | 56,402,534 |
| Aug 20, 2025 | 10.90 | 11.08 | 10.82 | 11.00 | 11.00 | 0.18% | 54,728,362 |
| Aug 19, 2025 | 11.10 | 11.10 | 10.93 | 10.98 | 10.98 | -1.52% | 59,834,733 |
| Aug 18, 2025 | 10.74 | 11.38 | 10.74 | 11.15 | 11.15 | 3.05% | 109,337,749 |
| Aug 15, 2025 | 10.72 | 10.89 | 10.38 | 10.82 | 10.82 | -0.09% | 162,838,616 |
| Aug 14, 2025 | 11.52 | 11.52 | 10.73 | 10.83 | 10.83 | -5.99% | 248,116,451 |
| Aug 13, 2025 | 11.22 | 11.54 | 11.20 | 11.52 | 11.52 | 2.67% | 94,986,070 |
| Aug 12, 2025 | 10.96 | 11.27 | 10.96 | 11.22 | 11.22 | 1.63% | 64,801,599 |
| Aug 11, 2025 | 10.98 | 11.08 | 10.78 | 11.04 | 11.04 | 0.09% | 75,399,125 |
| Aug 8, 2025 | 11.09 | 11.13 | 10.96 | 11.03 | 11.03 | -1.08% | 80,957,688 |
| Aug 7, 2025 | 11.25 | 11.25 | 10.91 | 11.15 | 11.15 | 1.00% | 80,791,928 |
| Aug 6, 2025 | 10.93 | 11.09 | 10.91 | 11.04 | 11.04 | -0.90% | 76,293,069 |
| Aug 5, 2025 | 10.60 | 11.15 | 10.60 | 11.14 | 11.14 | 5.09% | 154,120,591 |
| Aug 4, 2025 | 10.04 | 10.71 | 10.04 | 10.60 | 10.60 | 4.95% | 118,888,232 |
| Aug 1, 2025 | 10.08 | 10.38 | 9.97 | 10.10 | 10.10 | -0.20% | 69,281,364 |
| Jul 31, 2025 | 10.10 | 10.18 | 10.00 | 10.12 | 10.12 | -0.20% | 55,361,456 |
| Jul 30, 2025 | 10.24 | 10.34 | 10.06 | 10.14 | 10.14 | -3.61% | 73,692,973 |
| Jul 29, 2025 | 10.44 | 10.56 | 10.28 | 10.52 | 10.22 | - | 64,219,336 |
| Jul 28, 2025 | 10.48 | 10.62 | 10.36 | 10.52 | 10.22 | 0.77% | 67,085,525 |
| Jul 25, 2025 | 10.32 | 10.46 | 10.26 | 10.44 | 10.14 | 0.38% | 52,439,780 |
| Jul 24, 2025 | 10.22 | 10.48 | 10.20 | 10.40 | 10.10 | 1.76% | 68,849,082 |
| Jul 23, 2025 | 10.22 | 10.28 | 10.02 | 10.22 | 9.92 | 1.39% | 65,199,363 |
| Jul 22, 2025 | 10.20 | 10.26 | 10.06 | 10.08 | 9.79 | -1.18% | 50,456,870 |
| Jul 21, 2025 | 10.24 | 10.36 | 10.12 | 10.20 | 9.90 | 0.59% | 60,393,449 |
| Jul 18, 2025 | 10.18 | 10.28 | 10.12 | 10.14 | 9.85 | -0.20% | 44,814,616 |
| Jul 17, 2025 | 10.00 | 10.18 | 9.97 | 10.16 | 9.87 | 1.60% | 59,198,346 |
| Jul 16, 2025 | 10.20 | 10.38 | 10.00 | 10.00 | 9.71 | -0.99% | 68,275,199 |
| Jul 15, 2025 | 9.82 | 10.20 | 9.69 | 10.10 | 9.81 | 2.75% | 89,692,669 |
| Jul 14, 2025 | 9.77 | 9.90 | 9.70 | 9.83 | 9.55 | 0.61% | 54,746,654 |
| Jul 11, 2025 | 9.58 | 9.93 | 9.58 | 9.77 | 9.49 | 2.09% | 81,293,299 |