Lenovo Group Limited (LNVGF)
OTCMKTS
· Delayed Price · Currency is USD
1.270
-0.030 (-2.31%)
May 15, 2025, 4:00 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.15% | 2,552 |
| Mar 25, 2025 | 1.37 | 1.48 | 1.37 | 1.43 | 1.43 | -3.05% | 846 |
| Mar 24, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.34% | 3,924 |
| Mar 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.54% | 2,971 |
| Mar 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.31% | 106,615 |
| Mar 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 500 |
| Mar 18, 2025 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | -1.92% | 10,709 |
| Mar 17, 2025 | 1.56 | 1.64 | 1.56 | 1.56 | 1.56 | 3.72% | 12,689 |
| Mar 14, 2025 | 1.57 | 1.64 | 1.50 | 1.50 | 1.50 | 1.01% | 31,628 |
| Mar 13, 2025 | 1.44 | 1.49 | 1.38 | 1.49 | 1.49 | -0.07% | 7,270 |
| Mar 12, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | -8.59% | 11,850 |
| Mar 11, 2025 | 1.70 | 1.70 | 1.53 | 1.63 | 1.63 | 2.52% | 12,621 |
| Mar 10, 2025 | 1.50 | 1.60 | 1.49 | 1.59 | 1.59 | -1.24% | 13,990 |
| Mar 7, 2025 | 1.70 | 1.70 | 1.35 | 1.61 | 1.61 | 0.63% | 23,395 |
| Mar 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 1,339 |
| Mar 5, 2025 | 1.67 | 1.69 | 1.55 | 1.55 | 1.55 | 2.65% | 35,863 |