Lenovo Group Limited (HKG:0992)
Hong Kong · Delayed Price · Currency is HKD 11.03
-0.12 (-1.08%)
Aug 8, 2025, 4:08 PM HKT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.09 | 11.13 | 10.96 | 11.03 | 11.03 | -1.08% | 80,989,688 |
| 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 | 10.21 | - | 64,219,336 |
| Jul 28, 2025 | 10.48 | 10.62 | 10.36 | 10.52 | 10.21 | 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 |
| Jul 10, 2025 | 9.53 | 9.76 | 9.53 | 9.57 | 9.29 | -0.31% | 41,462,220 |
| Jul 9, 2025 | 9.68 | 9.72 | 9.54 | 9.60 | 9.32 | -1.23% | 52,092,885 |
| Jul 8, 2025 | 9.46 | 9.76 | 9.46 | 9.72 | 9.44 | 1.99% | 57,015,161 |
| Jul 7, 2025 | 9.56 | 9.62 | 9.42 | 9.53 | 9.25 | -1.35% | 43,389,590 |
| Jul 4, 2025 | 9.68 | 9.79 | 9.55 | 9.66 | 9.38 | -0.72% | 51,771,105 |
| Jul 3, 2025 | 9.51 | 9.75 | 9.47 | 9.73 | 9.45 | 3.07% | 82,901,892 |
| Jul 2, 2025 | 9.42 | 9.53 | 9.34 | 9.44 | 9.17 | 0.21% | 36,422,195 |
| Jun 30, 2025 | 9.43 | 9.54 | 9.36 | 9.42 | 9.15 | -0.11% | 38,574,198 |
| Jun 27, 2025 | 9.34 | 9.55 | 9.34 | 9.43 | 9.16 | 0.32% | 45,031,002 |
| Jun 26, 2025 | 9.20 | 9.49 | 9.20 | 9.40 | 9.13 | 1.29% | 67,115,901 |
| Jun 25, 2025 | 9.35 | 9.36 | 9.20 | 9.28 | 9.01 | 0.11% | 48,912,416 |
| Jun 24, 2025 | 9.09 | 9.33 | 9.09 | 9.27 | 9.00 | 2.21% | 59,633,548 |
| Jun 23, 2025 | 9.00 | 9.09 | 8.87 | 9.07 | 8.81 | 0.22% | 36,385,114 |
| Jun 20, 2025 | 8.95 | 9.07 | 8.92 | 9.05 | 8.79 | 0.89% | 44,940,000 |
| Jun 19, 2025 | 9.10 | 9.16 | 8.91 | 8.97 | 8.71 | -1.75% | 45,571,001 |
| Jun 18, 2025 | 9.20 | 9.20 | 9.02 | 9.13 | 8.87 | -0.54% | 35,794,695 |
| Jun 17, 2025 | 9.20 | 9.33 | 9.13 | 9.18 | 8.91 | -0.76% | 41,918,239 |
| Jun 16, 2025 | 9.08 | 9.34 | 9.05 | 9.25 | 8.98 | 1.09% | 50,501,848 |
| Jun 13, 2025 | 9.25 | 9.34 | 9.05 | 9.15 | 8.88 | -1.82% | 68,965,491 |
| Jun 12, 2025 | 9.32 | 9.45 | 9.29 | 9.32 | 9.05 | -0.32% | 57,816,706 |
| Jun 11, 2025 | 9.24 | 9.44 | 9.21 | 9.35 | 9.08 | 1.63% | 60,253,029 |
| Jun 10, 2025 | 9.24 | 9.31 | 9.10 | 9.20 | 8.93 | -0.43% | 48,108,552 |
| Jun 9, 2025 | 9.15 | 9.30 | 9.14 | 9.24 | 8.97 | 1.20% | 83,962,585 |
| Jun 6, 2025 | 9.11 | 9.18 | 8.97 | 9.13 | 8.87 | 0.33% | 165,516,975 |
| Jun 5, 2025 | 8.95 | 9.13 | 8.93 | 9.10 | 8.84 | 2.13% | 83,971,182 |
| Jun 4, 2025 | 8.83 | 9.04 | 8.83 | 8.91 | 8.65 | -0.34% | 80,105,153 |
| Jun 3, 2025 | 8.93 | 8.98 | 8.78 | 8.94 | 8.68 | 0.11% | 73,944,376 |
| Jun 2, 2025 | 8.90 | 8.93 | 8.73 | 8.93 | 8.67 | -1.22% | 63,711,982 |
| May 30, 2025 | 9.16 | 9.21 | 8.94 | 9.04 | 8.78 | -4.34% | 123,757,601 |