Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
1.651
+0.041 (2.52%)
May 13, 2026, 9:40 AM EST
LNVGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.25% | 42,769 |
| May 8, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.38% | 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 | -1.51% | 17,425 |
| Apr 24, 2026 | 1.50 | 1.59 | 1.50 | 1.52 | 1.52 | 12.81% | 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 | 2.71% | 110,430 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 1.70% | 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 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | 1,000 |
| Apr 6, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | -0.24% | 75,476 |
| Apr 2, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | -2.14% | 5,879 |
| Apr 1, 2026 | 1.11 | 1.27 | 1.11 | 1.26 | 1.26 | 13.51% | 28,886 |
| Mar 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.11% | 100 |
| Mar 26, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.02% | 600 |
| Mar 25, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -0.43% | 23,290 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -2.92% | 6,100 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 302,135 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -7.88% | 3,320 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 8.56% | 1,150 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 20,500 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.90% | 8,373 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 3,861 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 2,000 |
| Mar 12, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | 3.54% | 2,881 |
| Mar 11, 2026 | 1.22 | 1.25 | 1.13 | 1.13 | 1.13 | -5.83% | 8,735 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 3.99% | 263,774 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -3.43% | 674 |
| Mar 6, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | 3.91% | 2,727 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 0.88% | 45,252 |
| Mar 3, 2026 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | -4.20% | 95,589 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 11,765 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 8,796 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 4,120 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.07% | 7,830 |
| Feb 23, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.12% | 926 |