Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
2.920
-0.210 (-6.71%)
At close: Jun 22, 2026
LNVGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.15 | 3.15 | 2.75 | 2.92 | 2.92 | -6.71% | 10,332 |
| Jun 18, 2026 | 3.10 | 3.20 | 3.00 | 3.13 | 3.13 | 0.97% | 16,056 |
| Jun 17, 2026 | 3.24 | 3.24 | 3.08 | 3.10 | 3.10 | -3.88% | 57,049 |
| Jun 16, 2026 | 3.25 | 3.28 | 3.21 | 3.23 | 3.23 | 2.87% | 72,821 |
| Jun 15, 2026 | 2.90 | 3.17 | 2.79 | 3.14 | 3.14 | 13.18% | 28,605 |
| Jun 12, 2026 | 3.00 | 3.00 | 2.60 | 2.77 | 2.77 | -5.94% | 47,409 |
| Jun 11, 2026 | 2.82 | 2.96 | 2.65 | 2.95 | 2.95 | 0.98% | 7,515 |
| Jun 10, 2026 | 3.05 | 3.05 | 2.85 | 2.92 | 2.92 | -6.83% | 70,115 |
| Jun 9, 2026 | 3.27 | 3.36 | 3.08 | 3.13 | 3.13 | 1.95% | 21,337 |
| Jun 8, 2026 | 3.05 | 3.23 | 3.05 | 3.07 | 3.07 | 1.99% | 74,023 |
| Jun 5, 2026 | 3.01 | 3.21 | 3.00 | 3.01 | 3.01 | -2.59% | 79,270 |
| Jun 4, 2026 | 3.15 | 3.15 | 2.80 | 3.09 | 3.09 | -3.74% | 82,456 |
| Jun 3, 2026 | 3.37 | 3.37 | 3.17 | 3.21 | 3.21 | -4.18% | 379,113 |
| Jun 2, 2026 | 3.33 | 3.49 | 3.33 | 3.35 | 3.35 | -1.46% | 188,074 |
| Jun 1, 2026 | 3.45 | 3.45 | 3.04 | 3.40 | 3.40 | 10.19% | 216,966 |
| May 29, 2026 | 2.63 | 3.18 | 2.63 | 3.09 | 3.09 | 21.93% | 404,560 |
| May 28, 2026 | 2.45 | 2.54 | 2.44 | 2.53 | 2.53 | 4.98% | 35,021 |
| May 27, 2026 | 2.25 | 2.43 | 2.25 | 2.41 | 2.41 | 3.88% | 235,642 |
| May 26, 2026 | 2.15 | 2.33 | 2.15 | 2.32 | 2.32 | 16.00% | 266,149 |
| May 22, 2026 | 1.99 | 2.00 | 1.71 | 2.00 | 2.00 | 19.05% | 479,774 |
| May 21, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.59% | 442,942 |
| May 20, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 4.97% | 2,550 |
| May 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 87,489 |
| May 18, 2026 | 1.45 | 1.67 | 1.45 | 1.65 | 1.65 | 7.14% | 21,700 |
| May 15, 2026 | 1.61 | 1.61 | 1.50 | 1.54 | 1.54 | -6.21% | 112,491 |
| May 14, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.48% | 14,557 |
| May 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 1,040 |
| May 12, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -4.45% | 256,214 |
| May 11, 2026 | 1.62 | 1.72 | 1.61 | 1.69 | 1.69 | 5.28% | 42,769 |
| May 8, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.34% | 14,295 |
| May 7, 2026 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 0.95% | 1,298,228 |
| May 6, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 11.27% | 5,357 |
| May 4, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -3.53% | 2,437 |
| May 1, 2026 | 1.39 | 1.55 | 1.39 | 1.47 | 1.47 | 7.45% | 13,954 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -8.67% | 64,966 |
| Apr 29, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | - | 157,416 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,000 |
| Apr 27, 2026 | 1.56 | 1.60 | 1.50 | 1.50 | 1.50 | -1.50% | 17,425 |
| Apr 24, 2026 | 1.50 | 1.59 | 1.50 | 1.52 | 1.52 | 12.80% | 4,912,192 |
| Apr 23, 2026 | 1.35 | 1.50 | 1.35 | 1.35 | 1.35 | -10.00% | 397,251 |
| Apr 22, 2026 | 1.43 | 1.50 | 1.40 | 1.50 | 1.50 | 14.50% | 887,133 |
| Apr 20, 2026 | 1.26 | 1.46 | 1.26 | 1.31 | 1.31 | -12.08% | 1,009,954 |
| Apr 17, 2026 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 4.93% | 64,879 |
| Apr 16, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 10.08% | 1,088,127 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | 2.67% | 110,430 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 1.73% | 16,475 |
| Apr 13, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.41% | 2,524 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -1.60% | 2,289 |
| Apr 9, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 77,671 |
| Apr 8, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 5.04% | 30,800 |