Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	31.66	32.68	30.24	30.40	30.40	-2.25%	99,632,141
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
Aug 24, 2026	30.70	31.12	29.02	29.64	29.64	-0.47%	94,515,511
Aug 21, 2026	29.60	30.52	29.28	29.78	29.78	0.20%	79,370,530
Aug 20, 2026	30.64	30.68	29.34	29.72	29.72	-1.33%	106,313,200
Aug 19, 2026	30.60	31.48	29.60	30.12	30.12	-3.89%	133,629,100
Aug 18, 2026	33.02	33.04	31.16	31.34	31.34	-5.09%	126,506,400
Aug 17, 2026	34.48	34.94	32.96	33.02	33.02	-1.73%	128,614,800
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