Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
3.010
+0.140 (4.88%)
At close: Jul 31, 2026
LNVGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.99 | 3.14 | 2.99 | 3.01 | 3.01 | 4.88% | 16,321 |
| Jul 30, 2026 | 2.85 | 2.91 | 2.85 | 2.87 | 2.87 | -2.38% | 10,893 |
| Jul 29, 2026 | 2.89 | 3.14 | 2.79 | 2.94 | 2.94 | -1.67% | 24,529 |
| Jul 28, 2026 | 3.00 | 3.06 | 2.95 | 2.99 | 2.99 | -2.54% | 20,817 |
| Jul 27, 2026 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | -1.03% | 26,660 |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 14,879 |
| Jul 23, 2026 | 3.11 | 3.14 | 3.07 | 3.08 | 3.08 | -0.16% | 28,002 |
| Jul 22, 2026 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | 7.12% | 15,886 |
| Jul 21, 2026 | 3.20 | 3.20 | 2.80 | 2.88 | 2.88 | 4.73% | 27,625 |
| Jul 20, 2026 | 2.70 | 2.75 | 2.64 | 2.75 | 2.75 | -2.48% | 13,056 |
| Jul 17, 2026 | 2.70 | 2.82 | 2.55 | 2.82 | 2.82 | -1.91% | 15,081 |
| Jul 16, 2026 | 3.09 | 3.09 | 2.60 | 2.88 | 2.88 | -7.56% | 88,784 |
| Jul 15, 2026 | 2.94 | 3.11 | 2.94 | 3.11 | 3.11 | 4.77% | 19,566 |
| Jul 14, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | -0.72% | 4,434 |
| Jul 13, 2026 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -0.34% | 2,618 |
| Jul 10, 2026 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | -1.31% | 270,635 |
| Jul 9, 2026 | 3.18 | 3.25 | 3.04 | 3.04 | 3.04 | 8.88% | 32,468 |
| Jul 8, 2026 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | 4.57% | 1,244 |
| Jul 7, 2026 | 2.80 | 2.80 | 2.56 | 2.67 | 2.67 | 0.75% | 15,000 |
| Jul 6, 2026 | 2.80 | 2.80 | 2.52 | 2.65 | 2.65 | -2.07% | 21,298 |
| Jul 2, 2026 | 2.80 | 3.05 | 2.55 | 2.71 | 2.71 | -4.38% | 30,314 |
| Jul 1, 2026 | 2.94 | 2.94 | 2.70 | 2.83 | 2.83 | -4.39% | 10,374 |
| Jun 30, 2026 | 2.70 | 3.05 | 2.70 | 2.96 | 2.96 | 3.86% | 20,486 |
| Jun 29, 2026 | 2.95 | 2.95 | 2.68 | 2.85 | 2.85 | -5.00% | 25,258 |
| Jun 26, 2026 | 2.98 | 3.03 | 2.98 | 3.00 | 3.00 | 5.26% | 31,414 |
| Jun 25, 2026 | 3.00 | 3.07 | 2.85 | 2.85 | 2.85 | 0.65% | 32,982 |
| Jun 24, 2026 | 2.96 | 2.96 | 2.74 | 2.83 | 2.83 | -4.08% | 61,416 |
| Jun 23, 2026 | 2.95 | 2.95 | 2.80 | 2.95 | 2.95 | 1.10% | 39,407 |
| 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 |