Lenovo Group Limited (LNVGF)
OTCMKTS
· Delayed Price · Currency is USD
1.090
+0.040 (3.81%)
Apr 23, 2025, 4:00 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 1.31 | 1.51 | 1.29 | 1.51 | 1.51 | 13.53% | 20,817 |
| Mar 3, 2025 | 1.46 | 1.55 | 1.33 | 1.33 | 1.33 | -11.33% | 59,232 |
| Feb 28, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -3.23% | 31,348 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -6.06% | 826,419 |
| Feb 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 3,653 |
| Feb 25, 2025 | 1.65 | 1.65 | 1.49 | 1.50 | 1.50 | -10.98% | 2,032 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.56 | 1.69 | 1.69 | -3.71% | 33,912 |
| Feb 21, 2025 | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | 15.89% | 527,858 |
| Feb 20, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -4.43% | 42,399 |
| Feb 19, 2025 | 1.52 | 1.59 | 1.51 | 1.58 | 1.58 | 5.33% | 22,242 |
| Feb 18, 2025 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -0.99% | 7,658 |
| Feb 14, 2025 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -4.11% | 167,585 |
| Feb 13, 2025 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -4.24% | 106,350 |
| Feb 12, 2025 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | 12.63% | 45,687 |