Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	23.72	23.72	23.10	23.18	-	3.76%	20,153,793
Jun 12, 2026	23.72	24.20	22.06	22.34	22.34	-2.36%	180,379,800
Jun 11, 2026	23.00	23.26	22.30	22.88	22.88	-0.52%	144,714,300
Jun 10, 2026	24.74	24.84	22.60	23.00	23.00	-9.38%	252,718,300
Jun 9, 2026	24.56	26.24	24.02	25.38	25.38	3.34%	187,239,700
Jun 8, 2026	23.60	25.32	23.30	24.56	24.56	-1.29%	213,739,700
Jun 5, 2026	23.86	24.88	23.42	24.88	24.88	-0.48%	273,998,700
Jun 4, 2026	24.82	25.54	24.52	25.00	25.00	-4.36%	253,468,400
Jun 3, 2026	24.50	26.72	24.46	26.14	26.14	-1.66%	295,766,600
Jun 2, 2026	25.96	27.42	25.68	26.58	26.58	5.31%	303,751,600
Jun 1, 2026	24.00	26.68	24.00	25.24	25.24	5.17%	378,473,600
May 29, 2026	22.62	25.70	22.62	24.00	24.00	21.95%	721,923,800
May 28, 2026	19.00	19.78	18.75	19.68	19.68	3.58%	214,889,200
May 27, 2026	19.11	19.73	18.56	19.00	19.00	4.45%	358,850,200
May 26, 2026	15.92	18.76	15.90	18.19	18.19	15.49%	547,530,151
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