Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	24.06	24.42	22.70	23.98	23.66	4.62%	139,264,126
Jun 24, 2026	22.78	23.56	22.48	22.92	22.61	2.87%	93,908,593
Jun 23, 2026	23.30	23.68	22.14	22.28	21.98	-4.38%	145,709,122
Jun 22, 2026	23.38	24.22	23.22	23.30	22.99	-2.02%	107,536,906
Jun 18, 2026	24.88	24.88	23.58	23.78	23.46	-4.42%	163,386,300
Jun 17, 2026	24.98	26.32	24.62	24.88	24.55	-2.28%	93,305,140
Jun 16, 2026	24.72	25.88	24.40	25.46	25.12	4.26%	113,541,600
Jun 15, 2026	23.44	24.68	23.06	24.42	24.09	9.31%	141,941,700
Jun 12, 2026	23.72	24.20	22.06	22.34	22.04	-2.36%	180,379,800
Jun 11, 2026	23.00	23.26	22.30	22.88	22.57	-0.52%	144,714,300
Jun 10, 2026	24.74	24.84	22.60	23.00	22.69	-9.38%	252,718,300
Jun 9, 2026	24.56	26.24	24.02	25.38	25.04	3.34%	187,239,719
Jun 8, 2026	23.60	25.32	23.30	24.56	24.23	-1.29%	213,739,732
Jun 5, 2026	23.86	24.88	23.42	24.88	24.55	-0.48%	273,998,700
Jun 4, 2026	24.82	25.54	24.52	25.00	24.67	-4.36%	253,468,400