Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
23.00
+0.33 (1.46%)
Jan 9, 2026, 3:30 PM EST
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.11 | 23.14 | 22.76 | 23.02 | - | 1.54% | 105,071 |
| Jan 8, 2026 | 22.53 | 22.70 | 21.90 | 22.67 | 22.67 | -3.90% | 426,145 |
| Jan 7, 2026 | 24.82 | 24.82 | 23.50 | 23.59 | 23.59 | -2.76% | 356,073 |
| Jan 6, 2026 | 24.00 | 24.26 | 24.00 | 24.26 | 24.26 | -1.86% | 55,785 |
| Jan 5, 2026 | 25.49 | 25.49 | 24.00 | 24.72 | 24.72 | 0.49% | 169,810 |
| Jan 2, 2026 | 24.88 | 24.88 | 24.44 | 24.60 | 24.60 | 3.84% | 54,462 |
| Dec 31, 2025 | 23.32 | 24.25 | 23.32 | 23.69 | 23.69 | -0.71% | 39,287 |
| Dec 30, 2025 | 23.75 | 24.86 | 23.75 | 23.86 | 23.86 | 0.46% | 45,282 |
| Dec 29, 2025 | 23.93 | 23.93 | 23.30 | 23.75 | 23.75 | -2.02% | 236,966 |
| Dec 26, 2025 | 24.08 | 24.24 | 24.02 | 24.24 | 24.24 | 0.96% | 38,272 |
| Dec 24, 2025 | 23.13 | 24.05 | 23.13 | 24.01 | 24.01 | 0.13% | 24,617 |
| Dec 23, 2025 | 23.80 | 24.98 | 23.80 | 23.98 | 23.98 | 1.05% | 146,455 |
| Dec 22, 2025 | 23.21 | 23.89 | 23.21 | 23.73 | 23.73 | -0.59% | 414,829 |
| Dec 19, 2025 | 24.00 | 24.00 | 22.92 | 23.87 | 23.87 | -1.49% | 370,511 |
| Dec 18, 2025 | 24.32 | 24.36 | 23.22 | 24.23 | 24.23 | -0.37% | 113,140 |
| Dec 17, 2025 | 24.65 | 24.75 | 23.80 | 24.32 | 24.32 | -2.25% | 50,430 |
| Dec 16, 2025 | 24.50 | 24.93 | 23.87 | 24.88 | 24.88 | 1.72% | 42,023 |
| Dec 15, 2025 | 24.66 | 24.66 | 24.44 | 24.46 | 24.46 | -0.16% | 55,290 |
| Dec 12, 2025 | 25.89 | 25.89 | 24.17 | 24.50 | 24.50 | - | 276,139 |
| Dec 11, 2025 | 24.45 | 25.21 | 24.34 | 24.50 | 24.50 | -3.69% | 291,775 |
| Dec 10, 2025 | 25.08 | 25.44 | 25.08 | 25.44 | 25.24 | 1.44% | 48,024 |
| Dec 9, 2025 | 25.00 | 25.48 | 25.00 | 25.08 | 24.88 | -1.95% | 67,247 |
| Dec 8, 2025 | 25.10 | 25.79 | 25.10 | 25.58 | 25.38 | -0.66% | 54,406 |
| Dec 5, 2025 | 25.58 | 26.78 | 25.58 | 25.75 | 25.55 | 1.14% | 139,439 |
| Dec 4, 2025 | 25.02 | 25.46 | 25.02 | 25.46 | 25.26 | 0.32% | 33,353 |
| Dec 3, 2025 | 25.18 | 25.50 | 25.15 | 25.38 | 25.18 | -0.59% | 57,542 |
| Dec 2, 2025 | 25.61 | 25.61 | 25.07 | 25.53 | 25.33 | 1.39% | 41,073 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.00 | 25.18 | 24.98 | 0.84% | 59,354 |
| Nov 28, 2025 | 25.01 | 25.09 | 24.70 | 24.97 | 24.77 | -0.28% | 19,109 |
| Nov 26, 2025 | 24.96 | 25.08 | 24.89 | 25.04 | 24.84 | -0.79% | 47,733 |
| Nov 25, 2025 | 26.11 | 26.11 | 25.00 | 25.24 | 25.04 | 0.40% | 46,328 |
| Nov 24, 2025 | 25.18 | 25.34 | 25.09 | 25.14 | 24.94 | -0.16% | 89,408 |
| Nov 21, 2025 | 23.90 | 25.25 | 23.90 | 25.18 | 24.98 | 4.05% | 105,678 |
| Nov 20, 2025 | 25.31 | 25.47 | 24.02 | 24.20 | 24.01 | -2.10% | 234,171 |
| Nov 19, 2025 | 25.69 | 25.69 | 23.77 | 24.72 | 24.53 | -0.68% | 68,263 |
| Nov 18, 2025 | 24.00 | 25.65 | 24.00 | 24.89 | 24.69 | -2.58% | 368,144 |
| Nov 17, 2025 | 25.42 | 26.00 | 25.42 | 25.55 | 25.35 | -5.30% | 91,174 |
| Nov 14, 2025 | 27.50 | 27.50 | 26.50 | 26.98 | 26.77 | -2.32% | 51,621 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.56 | 27.62 | 27.40 | -2.13% | 71,855 |
| Nov 12, 2025 | 28.23 | 28.27 | 28.14 | 28.22 | 28.00 | 0.50% | 19,189 |
| Nov 11, 2025 | 28.00 | 28.13 | 28.00 | 28.08 | 27.86 | -1.16% | 27,078 |
| Nov 10, 2025 | 28.00 | 28.72 | 28.00 | 28.41 | 28.19 | -1.08% | 51,494 |
| Nov 7, 2025 | 28.80 | 28.80 | 28.24 | 28.72 | 28.49 | -1.07% | 220,609 |
| Nov 6, 2025 | 29.99 | 29.99 | 28.78 | 29.03 | 28.80 | 0.24% | 123,147 |
| Nov 5, 2025 | 29.10 | 29.47 | 28.00 | 28.96 | 28.73 | -0.80% | 41,506 |
| Nov 4, 2025 | 28.03 | 29.33 | 28.03 | 29.20 | 28.97 | -1.00% | 107,812 |
| Nov 3, 2025 | 30.33 | 30.33 | 28.50 | 29.49 | 29.26 | 0.85% | 28,606 |
| Oct 31, 2025 | 29.00 | 29.51 | 28.93 | 29.24 | 29.01 | -1.38% | 66,270 |
| Oct 30, 2025 | 28.50 | 29.67 | 28.50 | 29.65 | 29.42 | -1.36% | 39,727 |
| Oct 29, 2025 | 30.40 | 30.40 | 28.58 | 30.06 | 29.82 | -0.18% | 31,722 |