Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
1.510
-0.040 (-2.58%)
Sep 15, 2025, 1:40 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | - | - | 4,100 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 502,731 |
| Sep 11, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 508,393 |
| Sep 10, 2025 | 1.21 | 1.47 | 1.21 | 1.47 | 1.47 | -1.34% | 9,536 |
| Sep 9, 2025 | 1.34 | 1.55 | 1.34 | 1.49 | 1.49 | 6.43% | 9,146 |
| Sep 8, 2025 | 1.14 | 1.60 | 1.14 | 1.40 | 1.40 | -10.03% | 204,331 |
| Sep 5, 2025 | 1.17 | 1.56 | 1.17 | 1.56 | 1.56 | 2.91% | 15,719 |
| Sep 4, 2025 | 1.31 | 1.51 | 1.22 | 1.51 | 1.51 | -3.08% | 163,157 |
| Sep 3, 2025 | 1.50 | 1.56 | 1.44 | 1.56 | 1.56 | 8.33% | 7,032 |
| Sep 2, 2025 | 1.45 | 1.52 | 1.44 | 1.44 | 1.44 | -8.22% | 9,935 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.31 | 1.57 | 1.57 | 7.47% | 6,826 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 51,000 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 363,025 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | 40,036 |
| Aug 25, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 8.24% | 44,161 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,154 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 1,170 |
| Aug 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 10 |
| Aug 19, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | -1.30% | 4,675 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.71% | 1,399 |
| Aug 15, 2025 | 1.42 | 1.48 | 1.37 | 1.47 | 1.47 | 9.04% | 15,812 |
| Aug 14, 2025 | 1.55 | 1.61 | 1.35 | 1.35 | 1.35 | -10.00% | 3,275 |
| Aug 13, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 26,023 |
| Aug 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.34% | 594 |
| Aug 11, 2025 | 1.50 | 1.51 | 1.42 | 1.42 | 1.42 | -4.70% | 1,301 |
| Aug 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.43% | 6,250 |
| Aug 7, 2025 | 1.38 | 1.46 | 1.38 | 1.40 | 1.40 | 3.70% | 29,909 |
| Aug 6, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -4.93% | 26,980 |
| Aug 5, 2025 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | 5.19% | 328,452 |
| Aug 4, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 11,477 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.39% | 675 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.13% | 263 |
| Jul 30, 2025 | 1.07 | 1.32 | 1.07 | 1.27 | 1.27 | -3.94% | 2,796 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | - | 201 |
| Jul 28, 2025 | 1.12 | 1.35 | 1.12 | 1.32 | 1.28 | 4.76% | 314,347 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -5.97% | 6,011 |
| Jul 24, 2025 | 1.29 | 1.40 | 1.29 | 1.34 | 1.30 | 2.76% | 21,762 |
| Jul 23, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.27 | 1.88% | 20,235 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.24 | -2.29% | 18,571 |
| Jul 21, 2025 | 1.35 | 1.40 | 1.30 | 1.31 | 1.27 | -0.46% | 306,725 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 2.33% | 82,741 |
| Jul 17, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.25 | 0.47% | 1,414 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.24 | -0.78% | 1,350 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.25 | 2.79% | 127,552 |
| Jul 14, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.22 | 1.21% | 4,438 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | 2.06% | 38,201 |
| Jul 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.18 | -1.86% | 704 |
| Jul 9, 2025 | 1.06 | 1.25 | 1.06 | 1.24 | 1.20 | 8.03% | 31,839 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.11 | -0.78% | 2,127 |
| Jul 7, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.12 | -6.55% | 12,100 |