Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	19.99	20.44	19.22	19.56	19.56	-0.51%	62,097,489
Nov 3, 2026	20.18	20.28	19.33	19.66	19.66	-6.11%	133,387,192
Nov 2, 2026	20.30	21.40	19.98	20.94	20.94	2.15%	89,191,620
Oct 30, 2026	20.60	21.26	19.83	20.50	20.50	-7.41%	183,741,458
Oct 29, 2026	23.26	23.36	21.80	22.14	22.14	-6.90%	125,478,311
Oct 28, 2026	23.50	24.08	23.36	23.78	23.78	6.26%	112,574,624
Oct 27, 2026	22.90	23.20	22.18	22.38	22.38	2.94%	112,235,773
Oct 26, 2026	22.32	22.48	21.14	21.74	21.74	-3.98%	101,979,979
Oct 23, 2026	22.40	23.04	21.80	22.64	22.64	-2.25%	146,204,982
Oct 22, 2026	24.94	25.34	22.72	23.16	23.16	-10.92%	202,166,597
Oct 21, 2026	26.78	26.78	25.48	26.00	26.00	2.93%	126,918,350
Oct 20, 2026	26.20	26.66	25.12	25.26	25.26	-9.98%	148,886,438
Oct 16, 2026	26.44	28.20	26.06	28.06	28.06	8.01%	184,219,000
Oct 15, 2026	28.10	28.28	25.54	25.98	25.98	-14.54%	242,031,100
Oct 14, 2026	31.66	32.68	30.24	30.40	30.40	-2.25%	99,622,140
Oct 13, 2026	31.54	31.94	30.30	31.10	31.10	-3.83%	87,812,830
Oct 12, 2026	33.26	33.26	31.34	32.34	32.34	-1.52%	57,498,140
Oct 9, 2026	32.32	32.84	31.08	32.84	32.84	1.61%	90,566,230
Oct 8, 2026	35.16	35.22	32.18	32.32	32.32	-8.08%	92,784,350
Oct 7, 2026	35.66	35.76	34.62	35.16	35.16	-0.68%	37,954,820
Oct 6, 2026	35.94	36.14	35.20	35.40	35.40	-1.45%	31,904,670
Oct 5, 2026	34.80	36.50	34.74	35.92	35.92	4.66%	47,589,145
Oct 2, 2026	34.24	35.24	33.74	34.32	34.32	-0.64%	55,548,650
Sep 30, 2026	35.38	35.68	34.36	34.54	34.54	-2.65%	61,262,842
Sep 29, 2026	35.18	36.00	34.50	35.48	35.48	-0.06%	61,456,690
Sep 28, 2026	37.16	37.30	35.28	35.50	35.50	-4.47%	54,202,578
Sep 25, 2026	35.90	37.16	35.58	37.16	37.16	3.16%	37,149,737
Sep 24, 2026	36.50	36.68	35.42	36.02	36.02	-2.44%	54,203,272
Sep 23, 2026	36.76	37.48	35.64	36.92	36.92	0.49%	70,393,482
Sep 22, 2026	35.92	37.22	35.64	36.74	36.74	2.80%	71,116,533
Sep 21, 2026	36.90	37.06	35.04	35.74	35.74	-4.90%	92,038,546
Sep 18, 2026	34.40	37.88	34.40	37.58	37.58	9.50%	151,365,631
Sep 17, 2026	34.00	34.74	33.52	34.32	34.32	1.54%	56,955,171
Sep 16, 2026	31.90	34.00	31.64	33.80	33.80	8.33%	106,001,500
Sep 15, 2026	32.58	32.74	31.00	31.20	31.20	-2.92%	53,242,498
Sep 14, 2026	31.80	33.04	31.32	32.14	32.14	2.68%	84,594,530
Sep 11, 2026	31.48	31.72	30.60	31.30	31.30	-2.98%	78,226,415
Sep 10, 2026	32.32	32.40	31.70	32.26	32.26	-0.49%	55,611,359
Sep 9, 2026	30.92	32.58	30.78	32.42	32.42	6.79%	98,772,530
Sep 8, 2026	31.90	32.00	28.62	30.36	30.36	-6.18%	118,255,780
Sep 7, 2026	32.40	33.12	31.76	32.36	32.36	-0.12%	60,978,518
Sep 4, 2026	31.52	32.68	31.40	32.40	32.40	6.09%	155,714,533
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