Lenovo Group Limited (LNVGF)
OTCMKTS · Delayed Price · Currency is USD
4.370
-0.055 (-1.24%)
Oct 1, 2026, 1:39 PM EST
LNVGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.39 | 4.48 | 4.39 | 4.43 | 4.43 | -0.83% | 5,486 |
| Sep 29, 2026 | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | -6.06% | 10,345 |
| Sep 28, 2026 | 4.90 | 4.95 | 4.40 | 4.75 | 4.75 | 0.74% | 8,183 |
| Sep 25, 2026 | 4.24 | 4.77 | 4.24 | 4.72 | 4.72 | 2.61% | 7,081 |
| Sep 24, 2026 | 4.74 | 4.74 | 4.53 | 4.60 | 4.60 | -3.12% | 15,367 |
| Sep 23, 2026 | 4.95 | 4.95 | 4.70 | 4.74 | 4.74 | 0.86% | 13,920 |
| Sep 22, 2026 | 4.75 | 4.79 | 4.67 | 4.70 | 4.70 | 1.13% | 9,793 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.55 | 4.65 | 4.65 | -3.12% | 28,560 |
| Sep 18, 2026 | 4.71 | 5.07 | 4.71 | 4.80 | 4.80 | 7.80% | 170,748 |
| Sep 17, 2026 | 4.39 | 4.45 | 4.32 | 4.45 | 4.45 | 7.91% | 38,202 |
| Sep 16, 2026 | 4.22 | 4.32 | 4.00 | 4.13 | 4.13 | 6.34% | 71,490 |
| Sep 15, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -2.02% | 2,425 |
| Sep 14, 2026 | 4.06 | 4.15 | 3.96 | 3.96 | 3.96 | -2.70% | 8,677 |
| Sep 11, 2026 | 4.14 | 4.28 | 4.07 | 4.07 | 4.07 | -0.83% | 17,876 |
| Sep 10, 2026 | 3.85 | 4.13 | 3.85 | 4.10 | 4.10 | -2.52% | 6,998 |
| Sep 9, 2026 | 4.00 | 4.33 | 4.00 | 4.21 | 4.21 | 8.23% | 23,882 |
| Sep 8, 2026 | 3.85 | 3.95 | 3.84 | 3.89 | 3.89 | -5.70% | 23,788 |
| Sep 4, 2026 | 3.85 | 4.15 | 3.85 | 4.13 | 4.13 | 7.00% | 15,901 |
| Sep 3, 2026 | 4.15 | 4.15 | 3.76 | 3.86 | 3.86 | -4.81% | 4,644 |
| Sep 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 7.15% | 850 |
| Sep 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.80% | 582 |
| Aug 31, 2026 | 3.75 | 4.02 | 3.68 | 3.81 | 3.81 | -0.97% | 10,498 |
| Aug 28, 2026 | 3.83 | 3.85 | 3.75 | 3.85 | 3.85 | -2.10% | 13,207 |
| Aug 27, 2026 | 4.18 | 4.22 | 3.91 | 3.93 | 3.93 | -0.15% | 40,838 |
| Aug 26, 2026 | 4.20 | 4.20 | 3.94 | 3.94 | 3.94 | -0.35% | 2,474 |
| Aug 25, 2026 | 3.97 | 4.14 | 3.82 | 3.95 | 3.95 | 1.28% | 15,204 |
| Aug 24, 2026 | 3.88 | 3.90 | 3.75 | 3.90 | 3.90 | 4.00% | 3,459 |
| Aug 21, 2026 | 3.50 | 3.88 | 3.50 | 3.75 | 3.75 | -0.58% | 9,961 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.75 | 3.77 | 3.77 | -0.34% | 15,488 |
| Aug 19, 2026 | 3.90 | 4.00 | 3.78 | 3.79 | 3.79 | -2.72% | 4,193 |
| Aug 18, 2026 | 3.98 | 4.20 | 3.80 | 3.89 | 3.89 | -8.49% | 31,193 |
| Aug 17, 2026 | 3.80 | 4.33 | 3.80 | 4.25 | 4.25 | -0.65% | 17,675 |
| Aug 14, 2026 | 4.18 | 4.45 | 3.90 | 4.28 | 4.28 | -2.39% | 753,285 |
| Aug 13, 2026 | 4.29 | 4.50 | 4.10 | 4.39 | 4.39 | 18.19% | 192,068 |
| Aug 12, 2026 | 3.35 | 4.05 | 3.35 | 3.71 | 3.71 | -2.98% | 320,966 |
| Aug 11, 2026 | 3.95 | 3.95 | 3.64 | 3.82 | 3.82 | 6.22% | 238,261 |
| Aug 10, 2026 | 3.55 | 3.74 | 3.45 | 3.60 | 3.60 | 0.98% | 467,129 |
| Aug 7, 2026 | 3.50 | 3.60 | 3.43 | 3.57 | 3.57 | 11.58% | 53,081 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.20 | 3.20 | 3.20 | -2.44% | 151,462 |
| Aug 5, 2026 | 3.40 | 3.50 | 3.16 | 3.28 | 3.28 | -2.44% | 53,513 |
| Aug 4, 2026 | 3.27 | 3.40 | 3.08 | 3.40 | 3.36 | 6.25% | 117,417 |
| Aug 3, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.16 | 6.31% | 6,980 |
| Jul 31, 2026 | 2.99 | 3.14 | 2.99 | 3.01 | 2.97 | 4.88% | 16,321 |
| Jul 30, 2026 | 2.85 | 2.91 | 2.85 | 2.87 | 2.83 | -2.38% | 10,893 |
| Jul 29, 2026 | 2.89 | 3.14 | 2.79 | 2.94 | 2.90 | -1.67% | 24,529 |
| Jul 28, 2026 | 3.00 | 3.06 | 2.95 | 2.99 | 2.95 | -2.54% | 20,817 |
| Jul 27, 2026 | 3.02 | 3.13 | 3.02 | 3.07 | 3.03 | -1.03% | 26,660 |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 0.65% | 14,879 |
| Jul 23, 2026 | 3.11 | 3.14 | 3.07 | 3.08 | 3.04 | -0.16% | 28,002 |
| Jul 22, 2026 | 3.07 | 3.10 | 3.07 | 3.09 | 3.05 | 7.12% | 15,886 |