Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	9.62	9.67	9.54	9.56	9.56	-1.44%	70,858,410
Dec 12, 2025	9.56	9.70	9.48	9.70	9.70	2.54%	96,326,857
Dec 11, 2025	9.72	9.77	9.41	9.46	9.46	-2.67%	130,565,200
Dec 10, 2025	9.75	9.86	9.59	9.72	9.72	-0.82%	105,965,800
Dec 9, 2025	9.99	9.99	9.76	9.80	9.72	-1.51%	79,559,510
Dec 8, 2025	9.96	10.05	9.88	9.95	9.86	-0.80%	45,248,040
Dec 5, 2025	9.97	10.03	9.85	10.03	9.94	1.21%	80,598,000
Dec 4, 2025	9.84	9.97	9.81	9.91	9.82	0.61%	54,073,760
Dec 3, 2025	9.86	9.91	9.75	9.85	9.76	-1.01%	81,162,620
Dec 2, 2025	9.81	9.95	9.70	9.95	9.86	2.16%	73,753,340
Dec 1, 2025	9.71	9.78	9.65	9.74	9.66	0.62%	56,896,890
Nov 28, 2025	9.82	9.82	9.65	9.68	9.60	-0.92%	86,167,010
Nov 27, 2025	9.75	9.87	9.70	9.77	9.69	0.83%	61,292,700
Nov 26, 2025	9.89	9.89	9.64	9.69	9.61	-0.82%	63,542,420
Nov 25, 2025	9.77	9.91	9.66	9.77	9.69	0.31%	122,983,100
Nov 24, 2025	9.78	9.80	9.64	9.74	9.66	0.62%	206,123,600
Nov 21, 2025	9.24	9.86	9.14	9.68	9.60	-0.41%	203,639,500
Nov 20, 2025	9.87	9.95	9.64	9.72	9.64	0.93%	120,812,900
Nov 19, 2025	9.67	9.69	9.63	9.63	9.55	-0.41%	169,293,800
Nov 18, 2025	10.02	10.02	9.62	9.67	9.59	-4.16%	308,972,800
Nov 17, 2025	10.35	10.36	10.03	10.09	10.00	-3.90%	148,650,500
Nov 14, 2025	10.65	10.65	10.46	10.50	10.41	-3.31%	95,454,870
Nov 13, 2025	10.92	10.92	10.74	10.86	10.77	-1.18%	54,732,580
Nov 12, 2025	10.97	11.03	10.77	10.99	10.89	1.29%	50,432,630
Nov 11, 2025	11.03	11.10	10.77	10.85	10.76	-1.27%	80,274,750
Nov 10, 2025	11.19	11.25	10.88	10.99	10.89	-1.17%	76,206,020
Nov 7, 2025	11.27	11.33	11.06	11.12	11.02	-1.33%	57,605,490
Nov 6, 2025	11.25	11.32	11.13	11.27	11.17	0.99%	49,655,010
Nov 5, 2025	11.18	11.21	10.93	11.16	11.06	-1.59%	65,930,400
Nov 4, 2025	11.41	11.53	11.28	11.34	11.24	-1.22%	53,139,640
Nov 3, 2025	11.51	11.56	11.30	11.48	11.38	1.06%	43,789,460
Oct 31, 2025	11.55	11.55	11.33	11.36	11.26	-1.39%	74,080,320
Oct 30, 2025	11.68	11.78	11.41	11.52	11.42	-0.26%	59,386,520
Oct 28, 2025	11.82	11.90	11.50	11.55	11.45	-1.28%	70,489,320
Oct 27, 2025	11.76	11.77	11.44	11.70	11.60	1.56%	57,433,490
Oct 24, 2025	11.49	11.59	11.43	11.52	11.42	2.31%	48,716,880
Oct 23, 2025	11.11	11.33	11.00	11.26	11.16	0.81%	46,542,050
Oct 22, 2025	11.51	11.51	11.11	11.17	11.07	-2.95%	52,550,050
Oct 21, 2025	11.48	11.73	11.46	11.51	11.41	1.50%	50,092,320
Oct 20, 2025	11.46	11.50	11.30	11.34	11.24	1.61%	36,420,570
Oct 17, 2025	11.50	11.62	11.12	11.16	11.06	-3.04%	102,119,600
Oct 16, 2025	11.42	11.56	11.42	11.51	11.41	-0.95%	64,109,300
Oct 15, 2025	11.35	11.68	11.27	11.62	11.52	2.83%	66,716,280
Oct 14, 2025	11.75	11.91	11.20	11.30	11.20	-3.99%	119,671,000
Oct 13, 2025	11.80	11.90	11.42	11.77	11.67	-3.84%	155,945,000
Oct 10, 2025	12.54	12.91	12.21	12.24	12.13	-2.55%	106,484,400
Oct 9, 2025	11.86	12.93	11.80	12.56	12.45	7.26%	227,308,300
Oct 8, 2025	11.49	12.00	11.49	11.71	11.61	1.74%	78,516,620
Oct 6, 2025	11.60	11.69	11.41	11.51	11.41	-2.21%	27,727,070
Oct 3, 2025	11.70	11.79	11.59	11.77	11.67	-0.25%	17,994,970