Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.52	32.68	31.40	32.40	-	6.09%	155,716,533
Sep 3, 2026	31.62	32.14	30.20	30.54	30.54	-0.20%	84,505,503
Sep 2, 2026	31.20	31.20	29.56	30.60	30.60	0.07%	80,406,143
Sep 1, 2026	29.98	30.78	29.68	30.58	30.58	1.80%	59,040,958
Aug 31, 2026	29.10	30.14	29.10	30.04	30.04	0.27%	109,965,925
Aug 28, 2026	30.38	31.00	29.76	29.96	29.96	-2.47%	78,606,329
Aug 27, 2026	31.10	31.28	30.34	30.72	30.72	0.52%	83,804,495
Aug 26, 2026	30.80	31.06	30.34	30.56	30.56	-0.78%	59,783,770
Aug 25, 2026	29.06	30.86	28.80	30.80	30.80	3.91%	156,458,501
Aug 24, 2026	30.70	31.12	29.02	29.64	29.64	-0.47%	94,515,511
Aug 21, 2026	29.60	30.52	29.28	29.78	29.78	0.20%	79,370,530
Aug 20, 2026	30.64	30.68	29.34	29.72	29.72	-1.33%	106,313,200
Aug 19, 2026	30.60	31.48	29.60	30.12	30.12	-3.89%	133,629,100
Aug 18, 2026	33.02	33.04	31.16	31.34	31.34	-5.09%	126,506,400
Aug 17, 2026	34.48	34.94	32.96	33.02	33.02	-1.73%	128,614,800
Aug 14, 2026	33.42	36.16	33.38	33.60	33.60	-3.72%	283,554,300
Aug 13, 2026	29.96	35.46	29.60	34.90	34.90	20.18%	358,030,700
Aug 12, 2026	27.96	29.18	27.96	29.04	29.04	1.75%	92,827,920
Aug 11, 2026	29.00	29.38	28.36	28.54	28.54	-1.59%	93,994,510
Aug 10, 2026	27.88	29.12	27.28	29.00	29.00	3.20%	117,515,700
Aug 7, 2026	26.12	28.14	25.34	28.10	28.10	8.33%	118,021,100
Aug 6, 2026	25.62	26.34	25.18	25.94	25.94	-1.29%	62,996,720
Aug 5, 2026	25.70	26.90	25.14	26.28	26.28	5.87%	135,314,400
Aug 4, 2026	24.98	25.24	23.76	25.16	24.82	1.70%	73,854,710
Aug 3, 2026	23.88	24.78	23.56	24.74	24.41	3.69%	76,826,724
Jul 31, 2026	23.50	24.32	23.04	23.86	23.54	9.75%	127,494,818
Jul 30, 2026	22.90	22.94	21.40	21.74	21.45	-5.40%	109,430,401
Jul 29, 2026	23.00	24.16	22.24	22.98	22.67	-1.88%	119,342,224
Jul 28, 2026	23.86	24.22	22.92	23.42	23.11	-3.70%	109,191,170
Jul 27, 2026	24.14	24.54	23.48	24.32	23.99	-0.08%	51,104,766
Jul 24, 2026	24.50	24.86	24.00	24.34	24.01	-1.14%	75,569,105
Jul 23, 2026	24.88	26.22	24.48	24.62	24.29	2.16%	118,679,997
Jul 22, 2026	24.16	24.82	23.66	24.10	23.78	3.70%	169,840,870
Jul 21, 2026	22.24	23.36	21.64	23.24	22.93	8.50%	101,499,031
Jul 20, 2026	22.02	22.62	21.16	21.42	21.13	-	86,980,084
Jul 17, 2026	21.80	22.14	20.78	21.42	21.13	-3.77%	110,176,464
Jul 16, 2026	23.08	23.30	22.00	22.26	21.96	-6.71%	110,072,414
Jul 15, 2026	23.88	24.40	23.44	23.86	23.54	3.02%	105,164,675
Jul 14, 2026	23.42	23.62	22.14	23.16	22.85	-0.60%	102,102,884
Jul 13, 2026	24.70	25.64	23.04	23.30	22.99	-4.82%	124,912,270
Jul 10, 2026	26.16	26.24	24.44	24.48	24.15	1.83%	179,715,047
Jul 9, 2026	22.50	24.30	22.30	24.04	23.72	7.71%	158,772,917
Jul 8, 2026	21.80	22.96	21.62	22.32	22.02	6.90%	194,792,583
Jul 7, 2026	20.66	21.38	20.48	20.88	20.60	2.05%	148,555,966
Jul 6, 2026	21.28	21.34	20.06	20.46	20.19	-3.94%	129,309,907
Jul 3, 2026	21.40	21.76	20.82	21.30	21.01	-3.27%	85,627,007
Jul 2, 2026	22.22	22.84	21.62	22.02	21.73	-4.34%	118,729,796
Jun 30, 2026	21.50	23.22	21.48	23.02	22.71	8.18%	128,716,108
Jun 29, 2026	23.18	23.40	20.76	21.28	20.99	-9.22%	162,179,333
Jun 26, 2026	23.50	23.50	22.12	23.44	23.13	-2.25%	161,578,842