Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
29.77
-0.63 (-2.07%)
Oct 7, 2025, 1:46 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.50 | 30.01 | 29.50 | 29.74 | - | -2.18% | 536 |
| Oct 6, 2025 | 30.50 | 30.50 | 29.78 | 30.40 | 30.40 | 0.30% | 26,357 |
| Oct 3, 2025 | 30.27 | 30.31 | 30.13 | 30.31 | 30.31 | 0.17% | 23,737 |
| Oct 2, 2025 | 31.51 | 31.51 | 29.51 | 30.26 | 30.26 | 1.17% | 19,432 |
| Oct 1, 2025 | 30.00 | 30.00 | 28.53 | 29.91 | 29.91 | 0.37% | 37,443 |
| Sep 30, 2025 | 29.90 | 30.85 | 29.65 | 29.80 | 29.80 | 0.12% | 33,840 |
| Sep 29, 2025 | 29.90 | 29.90 | 29.72 | 29.77 | 29.77 | -0.15% | 27,664 |
| Sep 26, 2025 | 29.59 | 29.81 | 29.54 | 29.81 | 29.81 | 0.27% | 21,547 |
| Sep 25, 2025 | 31.02 | 31.02 | 29.51 | 29.73 | 29.73 | -3.51% | 46,911 |
| Sep 24, 2025 | 30.75 | 31.70 | 30.72 | 30.81 | 30.81 | 0.85% | 193,249 |
| Sep 23, 2025 | 31.70 | 31.70 | 30.03 | 30.55 | 30.55 | -3.26% | 68,691 |
| Sep 22, 2025 | 31.20 | 31.58 | 31.20 | 31.58 | 31.58 | 2.40% | 12,694 |
| Sep 19, 2025 | 30.48 | 30.94 | 30.48 | 30.84 | 30.84 | 0.36% | 24,678 |
| Sep 18, 2025 | 30.61 | 30.80 | 30.61 | 30.73 | 30.73 | -0.29% | 20,305 |
| Sep 17, 2025 | 30.30 | 30.82 | 30.30 | 30.82 | 30.82 | 1.68% | 56,639 |
| Sep 16, 2025 | 30.05 | 30.37 | 30.01 | 30.31 | 30.31 | 1.43% | 33,189 |
| Sep 15, 2025 | 30.92 | 30.92 | 29.30 | 29.88 | 29.88 | -1.31% | 41,358 |
| Sep 12, 2025 | 30.34 | 30.39 | 30.28 | 30.28 | 30.28 | 0.42% | 17,438 |
| Sep 11, 2025 | 29.72 | 30.16 | 29.72 | 30.15 | 30.15 | 4.51% | 32,913 |
| Sep 10, 2025 | 28.40 | 29.00 | 28.40 | 28.85 | 28.85 | 3.15% | 489,938 |
| Sep 9, 2025 | 27.50 | 28.00 | 27.50 | 27.97 | 27.97 | 1.52% | 224,148 |
| Sep 8, 2025 | 26.50 | 27.55 | 26.50 | 27.55 | 27.55 | -2.58% | 99,969 |
| Sep 5, 2025 | 28.37 | 28.42 | 28.00 | 28.28 | 28.28 | 3.55% | 17,568 |
| Sep 4, 2025 | 28.68 | 28.68 | 27.14 | 27.31 | 27.31 | -2.04% | 23,347 |
| Sep 3, 2025 | 28.25 | 28.25 | 27.66 | 27.88 | 27.88 | -0.96% | 19,979 |
| Sep 2, 2025 | 28.20 | 28.79 | 27.60 | 28.15 | 28.15 | -1.78% | 44,386 |
| Aug 29, 2025 | 28.08 | 28.70 | 28.08 | 28.66 | 28.66 | -1.75% | 17,274 |
| Aug 28, 2025 | 28.59 | 29.20 | 28.40 | 29.17 | 29.17 | 3.81% | 54,142 |
| Aug 27, 2025 | 28.65 | 28.65 | 27.99 | 28.10 | 28.10 | -1.71% | 31,286 |
| Aug 26, 2025 | 28.61 | 28.66 | 28.45 | 28.59 | 28.59 | 1.02% | 17,320 |
| Aug 25, 2025 | 29.29 | 29.29 | 28.00 | 28.30 | 28.30 | 1.43% | 16,618 |
| Aug 22, 2025 | 26.38 | 27.97 | 26.38 | 27.90 | 27.90 | -1.10% | 81,655 |
| Aug 21, 2025 | 28.64 | 28.64 | 28.14 | 28.21 | 28.21 | -0.21% | 19,627 |
| Aug 20, 2025 | 29.25 | 29.25 | 28.06 | 28.27 | 28.27 | 1.07% | 41,968 |
| Aug 19, 2025 | 29.25 | 29.25 | 27.96 | 27.97 | 27.97 | -2.18% | 26,822 |
| Aug 18, 2025 | 28.20 | 28.65 | 28.20 | 28.59 | 28.59 | 3.64% | 41,045 |
| Aug 15, 2025 | 28.75 | 28.75 | 27.55 | 27.59 | 27.59 | 0.69% | 29,369 |
| Aug 14, 2025 | 28.00 | 28.14 | 27.40 | 27.40 | 27.40 | -7.24% | 33,096 |
| Aug 13, 2025 | 29.46 | 29.72 | 29.46 | 29.54 | 29.54 | 2.32% | 90,258 |
| Aug 12, 2025 | 28.20 | 28.97 | 28.20 | 28.87 | 28.87 | 2.81% | 23,579 |
| Aug 11, 2025 | 28.15 | 28.16 | 28.05 | 28.08 | 28.08 | -0.43% | 48,613 |
| Aug 8, 2025 | 29.20 | 29.20 | 28.08 | 28.20 | 28.20 | -0.11% | 45,493 |
| Aug 7, 2025 | 28.10 | 28.43 | 28.10 | 28.23 | 28.23 | 0.36% | 32,202 |
| Aug 6, 2025 | 28.00 | 28.21 | 27.97 | 28.13 | 28.13 | -0.53% | 39,208 |
| Aug 5, 2025 | 28.37 | 28.43 | 28.21 | 28.28 | 28.28 | 4.55% | 29,232 |
| Aug 4, 2025 | 26.96 | 27.14 | 26.60 | 27.05 | 27.05 | 5.83% | 45,457 |
| Aug 1, 2025 | 24.60 | 25.81 | 24.60 | 25.56 | 25.56 | -1.81% | 66,582 |
| Jul 31, 2025 | 24.98 | 26.14 | 24.77 | 26.03 | 26.03 | -1.03% | 209,627 |
| Jul 30, 2025 | 26.75 | 26.75 | 26.25 | 26.30 | 25.54 | -2.63% | 99,472 |
| Jul 29, 2025 | 25.93 | 27.06 | 25.93 | 27.01 | 26.23 | 1.69% | 299,835 |