Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.018 (1.49%)
At close: Feb 11, 2026
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.52% | 100 |
| Feb 9, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 2.78% | 3,422 |
| Feb 5, 2026 | 1.10 | 1.21 | 1.10 | 1.15 | 1.15 | 4.55% | 24,280 |
| Feb 4, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | -9.09% | 9,095 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,805 |
| Feb 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.76% | 1,012 |
| Jan 30, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 6,761 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.56% | 510,288 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.14 | 1.21 | 1.21 | 6.64% | 32,840 |
| Jan 27, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | 1,609 |
| Jan 26, 2026 | 1.10 | 1.22 | 1.10 | 1.13 | 1.13 | -4.24% | 17,894 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.13 | 1.18 | 1.18 | 0.43% | 4,862 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 7.80% | 10,074 |
| Jan 21, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -11.88% | 13,923 |
| Jan 20, 2026 | 1.27 | 1.30 | 1.20 | 1.24 | 1.24 | 8.51% | 12,668 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -4.60% | 15,065 |
| Jan 15, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.59% | 1,220 |
| Jan 14, 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -0.17% | 11,901 |
| Jan 13, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | - | 12,818 |
| Jan 12, 2026 | 1.18 | 1.24 | 1.16 | 1.19 | 1.19 | 3.48% | 2,759 |
| Jan 9, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.79% | 41,873 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -3.31% | 26,903 |
| Jan 7, 2026 | 1.25 | 1.30 | 1.18 | 1.18 | 1.18 | -4.84% | 78,484 |
| Jan 6, 2026 | 1.28 | 1.29 | 1.17 | 1.24 | 1.24 | - | 137,438 |
| Jan 5, 2026 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 7.83% | 534,603 |
| Jan 2, 2026 | 1.19 | 1.25 | 1.15 | 1.15 | 1.15 | -2.54% | 10,080 |
| Dec 31, 2025 | 0.98 | 1.25 | 0.98 | 1.18 | 1.18 | 5.36% | 8,400 |
| Dec 30, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -3.86% | 4,681 |
| Dec 29, 2025 | 1.15 | 1.21 | 1.14 | 1.17 | 1.17 | -2.92% | 185,873 |
| Dec 26, 2025 | 1.15 | 1.23 | 1.13 | 1.20 | 1.20 | 1.69% | 8,282 |
| Dec 24, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -1.58% | 5,466 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -0.08% | 15,359 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.04% | 6,837 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.00% | 67,763 |
| Dec 17, 2025 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 18,290 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.20 | 1.23 | 1.23 | 0.41% | 51,697 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -2.78% | 4,223 |
| Dec 12, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 3,171 |
| Dec 11, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.16% | 173,032 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.11% | 3,915 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.28 | 2.63% | 1,707 |
| Dec 8, 2025 | 1.25 | 1.29 | 1.09 | 1.26 | 1.24 | 1.05% | 13,789 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.23 | -2.28% | 19,608 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.26 | 1.27% | 3,816 |
| Dec 3, 2025 | 1.30 | 1.35 | 1.21 | 1.26 | 1.24 | -0.40% | 695,421 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.20 | 1.26 | 1.25 | -0.79% | 16,432 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.23 | 1.27 | 1.26 | -6.07% | 26,305 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 8.16% | 449 |
| Nov 26, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.24 | -3.85% | 1,530 |
| Nov 25, 2025 | 1.04 | 1.35 | 1.04 | 1.30 | 1.29 | -1.14% | 9,506 |