Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
1.340
+0.036 (2.76%)
Jul 24, 2025, 2:53 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.29 | 1.40 | 1.29 | 1.34 | 1.34 | 2.76% | 21,762 |
| Jul 23, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 1.88% | 20,235 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 18,571 |
| Jul 21, 2025 | 1.35 | 1.40 | 1.30 | 1.31 | 1.31 | -0.46% | 306,725 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 82,741 |
| Jul 17, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.47% | 1,414 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 1,350 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | 2.79% | 127,552 |
| Jul 14, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.21% | 4,438 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.06% | 38,201 |
| Jul 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.86% | 704 |
| Jul 9, 2025 | 1.06 | 1.25 | 1.06 | 1.24 | 1.24 | 8.03% | 31,839 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -0.78% | 2,127 |
| Jul 7, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -6.55% | 12,100 |
| Jul 3, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 3.87% | 2,646 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.06% | 1,500 |
| Jul 1, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 1.25% | 1,710 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.23% | 5,239 |
| Jun 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.10% | 1,845 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | 1.28% | 5,397 |
| Jun 25, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -2.57% | 7,621 |
| Jun 24, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 4.87% | 61,151 |
| Jun 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 1,448 |
| Jun 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.28% | 24,857 |
| Jun 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 135,941 |
| Jun 17, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -4.01% | 22,410 |
| Jun 16, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 0.67% | 34,730 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 1,266 |
| Jun 12, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.42% | 71,073 |
| Jun 11, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 13,010 |
| Jun 10, 2025 | 1.00 | 1.19 | 1.00 | 1.19 | 1.19 | 1.71% | 23,924 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 6, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.68% | 2,242 |
| Jun 5, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.68% | 3,635 |
| Jun 4, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.69% | 808 |
| Jun 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5 |
| Jun 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.68% | 812 |
| May 30, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -2.50% | 2,817 |
| May 29, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 5,297 |
| May 28, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -9.30% | 6,562 |
| May 27, 2025 | 1.35 | 1.35 | 1.20 | 1.29 | 1.29 | - | 5,377 |
| May 23, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 7.50% | 13,589 |
| May 22, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -5.06% | 2,093 |
| May 21, 2025 | 1.17 | 1.32 | 1.17 | 1.26 | 1.26 | -0.08% | 13,733 |
| May 20, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.20% | 12,777 |
| May 19, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 1,463 |
| May 16, 2025 | 1.27 | 1.42 | 1.24 | 1.24 | 1.24 | -2.67% | 5,477 |
| May 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.62% | 724 |
| May 14, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | - | 39,217 |
| May 13, 2025 | 1.49 | 1.49 | 1.30 | 1.30 | 1.30 | 0.78% | 77,841 |