Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.50	24.86	24.00	24.34	24.34	-1.14%	75,569,100
Jul 23, 2026	24.88	26.22	24.48	24.62	24.62	2.16%	118,679,900
Jul 22, 2026	24.16	24.82	23.66	24.10	24.10	3.70%	169,840,800
Jul 21, 2026	22.24	23.36	21.64	23.24	23.24	8.50%	101,499,000
Jul 20, 2026	22.02	22.62	21.16	21.42	21.42	-	86,980,080
Jul 17, 2026	21.80	22.14	20.78	21.42	21.42	-3.77%	110,176,400
Jul 16, 2026	23.08	23.30	22.00	22.26	22.26	-6.71%	110,072,400
Jul 15, 2026	23.88	24.40	23.44	23.86	23.86	3.02%	105,164,600
Jul 14, 2026	23.42	23.62	22.14	23.16	23.16	-0.60%	102,102,800
Jul 13, 2026	24.70	25.64	23.04	23.30	23.30	-4.82%	124,912,200
Jul 10, 2026	26.16	26.24	24.44	24.48	24.48	1.83%	179,715,000
Jul 9, 2026	22.50	24.30	22.30	24.04	24.04	7.71%	158,772,900
Jul 8, 2026	21.80	22.96	21.62	22.32	22.32	6.90%	194,792,500
Jul 7, 2026	20.66	21.38	20.48	20.88	20.88	2.05%	148,555,900
Jul 6, 2026	21.28	21.34	20.06	20.46	20.46	-3.94%	129,309,900
Jul 3, 2026	21.40	21.76	20.82	21.30	21.30	-3.27%	85,627,007
Jul 2, 2026	22.22	22.84	21.62	22.02	22.02	-4.34%	118,729,700
Jun 30, 2026	21.50	23.22	21.48	23.02	23.02	8.18%	128,716,100
Jun 29, 2026	23.18	23.40	20.76	21.28	21.28	-9.22%	162,179,300
Jun 26, 2026	23.50	23.50	22.12	23.44	23.44	-2.25%	161,578,800
Jun 25, 2026	24.06	24.42	22.70	23.98	23.98	4.62%	139,264,100
Jun 24, 2026	22.78	23.56	22.48	22.92	22.92	2.87%	93,908,590
Jun 23, 2026	23.30	23.68	22.14	22.28	22.28	-4.38%	145,709,100
Jun 22, 2026	23.38	24.22	23.22	23.30	23.30	-2.02%	107,536,900
Jun 18, 2026	24.88	24.88	23.58	23.78	23.78	-4.42%	163,386,300
Jun 17, 2026	24.98	26.32	24.62	24.88	24.88	-2.28%	93,305,140
Jun 16, 2026	24.72	25.88	24.40	25.46	25.46	4.26%	113,541,600
Jun 15, 2026	23.44	24.68	23.06	24.42	24.42	9.31%	141,941,700
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