Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
1.410
+0.100 (7.63%)
Aug 25, 2025, 3:12 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.20 | 3.87% | 2,646 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -2.06% | 1,500 |
| Jul 1, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.18 | 1.25% | 1,710 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.16 | -1.23% | 5,239 |
| Jun 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 2.10% | 1,845 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.15 | 1.28% | 5,397 |
| Jun 25, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.14 | -2.57% | 7,621 |
| Jun 24, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.17 | 4.87% | 61,151 |
| Jun 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -0.43% | 1,448 |
| Jun 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | -1.28% | 24,857 |
| Jun 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 1.74% | 135,941 |
| Jun 17, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.12 | -4.01% | 22,410 |
| Jun 16, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.16 | 0.67% | 34,730 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -0.42% | 1,266 |
| Jun 12, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.16 | -0.42% | 71,073 |