Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
1.195
+0.035 (3.02%)
At close: Mar 26, 2026
LNVGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.02% | 600 |
| Mar 25, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -0.43% | 23,290 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -2.92% | 6,100 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 302,135 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -7.88% | 3,320 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 8.56% | 1,150 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 20,500 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.90% | 8,373 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 3,861 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 2,000 |
| Mar 12, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | 3.54% | 2,881 |
| Mar 11, 2026 | 1.22 | 1.25 | 1.13 | 1.13 | 1.13 | -5.83% | 8,735 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 3.99% | 263,774 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -3.43% | 674 |
| Mar 6, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | 3.91% | 2,727 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 0.88% | 45,252 |
| Mar 3, 2026 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | -4.20% | 95,589 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 11,765 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 8,796 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 4,120 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.07% | 7,830 |
| Feb 23, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.12% | 926 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 225 |
| Feb 19, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | -2.05% | 15,722 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | 300 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | 3.88% | 3,005 |
| Feb 13, 2026 | 0.99 | 1.16 | 0.99 | 1.16 | 1.16 | -3.41% | 6,151 |
| Feb 12, 2026 | 1.16 | 1.26 | 1.16 | 1.20 | 1.20 | 0.08% | 4,813 |
| 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 |