Lenovo Group Limited (LNVGF)
OTCMKTS
· Delayed Price · Currency is USD
1.160
-0.018 (-1.53%)
Jun 6, 2025, 11:22 AM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 6.02% | 11,662 |
| May 9, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 3.59% | 40,938 |
| May 8, 2025 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -3.31% | 4,667 |
| May 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.86% | 8,050 |
| May 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.12% | 12,805 |
| May 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 1,551 |
| May 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 453,685 |
| May 1, 2025 | 1.17 | 1.27 | 1.17 | 1.19 | 1.19 | 1.28% | 3,180 |
| Apr 30, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 5.03% | 8,081 |
| Apr 29, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | 1.27% | 4,128 |
| Apr 28, 2025 | 0.94 | 1.13 | 0.94 | 1.10 | 1.10 | -4.84% | 24,748 |
| Apr 25, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 6.06% | 72,982 |
| Apr 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 152,082 |
| Apr 23, 2025 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 2.83% | 600 |
| Apr 22, 2025 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -0.93% | 9,734 |
| Apr 21, 2025 | 0.88 | 1.07 | 0.88 | 1.07 | 1.07 | 4.70% | 59,541 |
| Apr 17, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -11.13% | 21,427 |
| Apr 16, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 7.98% | 10,206 |
| Apr 15, 2025 | 1.05 | 1.14 | 1.00 | 1.07 | 1.07 | - | 36,545 |
| Apr 14, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 5,660 |
| Apr 11, 2025 | 1.06 | 1.11 | 1.01 | 1.08 | 1.08 | 2.38% | 31,481 |
| Apr 10, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 10.41% | 60,045 |
| Apr 9, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | 0.11% | 72,523 |
| Apr 8, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -5.00% | 38,965 |
| Apr 7, 2025 | 0.82 | 1.15 | 0.82 | 1.00 | 1.00 | -14.53% | 2,858,837 |
| Apr 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.55% | 285 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -9.28% | 8,565 |
| Apr 2, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 13,920 |
| Apr 1, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.59% | 6,221 |
| Mar 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.22% | 17,641 |
| Mar 28, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -6.04% | 51,000 |
| Mar 27, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.07% | 15,221 |