Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.79	15.82	13.79	15.75	15.75	19.77%	549,616,546
May 21, 2026	13.30	13.78	13.09	13.15	13.15	-0.38%	171,995,500
May 20, 2026	12.78	13.21	12.67	13.20	13.20	3.86%	122,856,600
May 19, 2026	12.76	13.05	12.51	12.71	12.71	0.63%	89,800,390
May 18, 2026	12.31	12.67	12.20	12.63	12.63	1.69%	88,579,920
May 15, 2026	13.38	13.51	12.33	12.42	12.42	-4.90%	143,730,900
May 14, 2026	13.22	13.38	12.85	13.06	13.06	0.93%	105,351,500
May 13, 2026	12.88	12.95	12.59	12.94	12.94	-0.08%	70,228,790
May 12, 2026	13.32	13.32	12.81	12.95	12.95	-3.43%	99,042,040
May 11, 2026	12.68	13.46	12.68	13.41	13.41	6.94%	186,320,500
May 8, 2026	12.31	12.63	12.30	12.54	12.54	-0.16%	70,271,090
May 7, 2026	12.34	12.65	12.32	12.56	12.56	3.37%	127,583,500
May 6, 2026	11.80	12.47	11.77	12.15	12.15	4.38%	139,042,500
May 5, 2026	11.60	11.64	11.43	11.64	11.64	0.09%	57,623,200
May 4, 2026	11.68	11.95	11.56	11.63	11.63	-0.43%	64,412,290
Apr 30, 2026	11.78	11.89	11.53	11.68	11.68	-1.52%	96,391,540
Apr 29, 2026	11.93	12.07	11.78	11.86	11.86	0.25%	77,767,170
Apr 28, 2026	12.14	12.19	11.77	11.83	11.83	-2.39%	85,376,020
Apr 27, 2026	11.90	12.27	11.90	12.12	12.12	1.00%	90,693,000
Apr 24, 2026	11.52	12.24	11.50	12.00	12.00	3.09%	157,212,400
Apr 23, 2026	11.67	11.83	11.49	11.64	11.64	0.09%	83,269,150
Apr 22, 2026	10.98	11.73	10.81	11.63	11.63	5.73%	166,145,300
Apr 21, 2026	11.21	11.23	10.92	11.00	11.00	-1.87%	86,512,460
Apr 20, 2026	11.38	11.54	11.14	11.21	11.21	-0.80%	119,008,200
Apr 17, 2026	11.10	11.43	11.02	11.30	11.30	1.80%	146,489,800
Apr 16, 2026	10.62	11.17	10.55	11.10	11.10	4.91%	140,651,400
Apr 15, 2026	10.59	10.65	10.36	10.58	10.58	1.44%	87,309,650
Apr 14, 2026	10.20	10.68	10.16	10.43	10.43	3.57%	123,112,200
Apr 13, 2026	10.00	10.15	9.90	10.07	10.07	-0.40%	70,181,630
Apr 10, 2026	10.11	10.18	9.99	10.11	10.11	2.33%	85,668,120
Apr 9, 2026	10.04	10.04	9.81	9.88	9.88	-2.37%	66,670,140
Apr 8, 2026	9.88	10.23	9.80	10.12	10.12	4.44%	175,197,100
Apr 2, 2026	9.43	9.70	9.27	9.69	9.69	2.00%	111,542,400
Apr 1, 2026	9.38	9.53	9.26	9.50	9.50	3.83%	66,075,660
Mar 31, 2026	9.18	9.28	9.03	9.15	9.15	-0.87%	53,640,230
Mar 30, 2026	9.10	9.29	9.04	9.23	9.23	-1.81%	69,799,160
Mar 27, 2026	9.30	9.48	9.22	9.40	9.40	0.32%	41,100,280
Mar 26, 2026	9.40	9.55	9.31	9.37	9.37	-0.21%	66,143,500
Mar 25, 2026	9.50	9.58	9.30	9.39	9.39	1.62%	54,472,170
Mar 24, 2026	8.94	9.26	8.85	9.24	9.24	4.29%	73,402,890
Mar 23, 2026	9.12	9.14	8.77	8.86	8.86	-4.11%	113,721,800
Mar 20, 2026	9.43	9.58	9.17	9.24	9.24	-1.39%	86,492,440
Mar 19, 2026	9.44	9.57	9.29	9.37	9.37	-2.50%	97,626,060
Mar 18, 2026	9.55	9.67	9.52	9.61	9.61	1.26%	54,908,920
Mar 17, 2026	9.55	9.73	9.45	9.49	9.49	-0.52%	48,646,780
Mar 16, 2026	9.34	9.55	9.27	9.54	9.54	1.81%	45,018,670
Mar 13, 2026	9.50	9.51	9.32	9.37	9.37	-1.99%	42,062,130
Mar 12, 2026	9.54	9.65	9.40	9.56	9.56	-0.93%	48,412,160
Mar 11, 2026	9.46	9.77	9.43	9.65	9.65	2.01%	82,617,910
Mar 10, 2026	9.32	9.47	9.28	9.46	9.46	3.73%	93,020,190