Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
25.19
+1.17 (4.87%)
Nov 21, 2025, 3:55 PM EST
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.95 | 25.25 | 24.85 | 25.16 | - | 3.97% | 33,609 |
| Nov 20, 2025 | 25.31 | 25.47 | 24.02 | 24.20 | 24.20 | -2.10% | 234,171 |
| Nov 19, 2025 | 25.69 | 25.69 | 23.77 | 24.72 | 24.72 | -0.68% | 68,263 |
| Nov 18, 2025 | 24.00 | 25.65 | 24.00 | 24.89 | 24.89 | -2.58% | 368,144 |
| Nov 17, 2025 | 25.42 | 26.00 | 25.42 | 25.55 | 25.55 | -5.30% | 91,174 |
| Nov 14, 2025 | 27.50 | 27.50 | 26.50 | 26.98 | 26.98 | -2.32% | 51,621 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.56 | 27.62 | 27.62 | -2.13% | 71,855 |
| Nov 12, 2025 | 28.23 | 28.27 | 28.14 | 28.22 | 28.22 | 0.50% | 19,189 |
| Nov 11, 2025 | 28.00 | 28.13 | 28.00 | 28.08 | 28.08 | -1.16% | 27,078 |
| Nov 10, 2025 | 28.00 | 28.72 | 28.00 | 28.41 | 28.41 | -1.08% | 51,494 |
| Nov 7, 2025 | 28.80 | 28.80 | 28.24 | 28.72 | 28.72 | -1.07% | 220,609 |
| Nov 6, 2025 | 29.99 | 29.99 | 28.78 | 29.03 | 29.03 | 0.24% | 123,147 |
| Nov 5, 2025 | 29.10 | 29.47 | 28.00 | 28.96 | 28.96 | -0.80% | 41,506 |
| Nov 4, 2025 | 28.03 | 29.33 | 28.03 | 29.20 | 29.20 | -1.00% | 107,812 |
| Nov 3, 2025 | 30.33 | 30.33 | 28.50 | 29.49 | 29.49 | 0.85% | 28,606 |
| Oct 31, 2025 | 29.00 | 29.51 | 28.93 | 29.24 | 29.24 | -1.38% | 66,270 |
| Oct 30, 2025 | 28.50 | 29.67 | 28.50 | 29.65 | 29.65 | -1.36% | 39,727 |
| Oct 29, 2025 | 30.40 | 30.40 | 28.58 | 30.06 | 30.06 | -0.18% | 31,722 |
| Oct 28, 2025 | 30.89 | 30.89 | 28.57 | 30.12 | 30.12 | -0.28% | 28,074 |
| Oct 27, 2025 | 30.37 | 30.37 | 30.03 | 30.20 | 30.20 | 1.41% | 33,287 |
| Oct 24, 2025 | 29.77 | 29.80 | 29.74 | 29.78 | 29.78 | 1.74% | 305,386 |
| Oct 23, 2025 | 29.02 | 29.58 | 28.16 | 29.27 | 29.27 | 1.99% | 63,534 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.51 | 28.70 | 28.70 | -2.65% | 20,804 |
| Oct 21, 2025 | 28.47 | 30.18 | 28.47 | 29.48 | 29.48 | -0.41% | 32,635 |
| Oct 20, 2025 | 28.06 | 29.60 | 28.06 | 29.60 | 29.60 | 0.34% | 18,730 |
| Oct 17, 2025 | 29.50 | 29.50 | 29.20 | 29.50 | 29.50 | -0.44% | 35,283 |
| Oct 16, 2025 | 28.46 | 30.01 | 28.46 | 29.63 | 29.63 | -0.30% | 88,383 |
| Oct 15, 2025 | 29.65 | 30.43 | 29.65 | 29.72 | 29.72 | 0.88% | 20,264 |
| Oct 14, 2025 | 29.12 | 29.90 | 29.12 | 29.46 | 29.46 | -2.58% | 29,315 |
| Oct 13, 2025 | 30.14 | 30.38 | 30.05 | 30.24 | 30.24 | 0.80% | 30,008 |
| Oct 10, 2025 | 32.69 | 32.69 | 29.33 | 30.00 | 30.00 | -5.51% | 72,192 |
| Oct 9, 2025 | 32.50 | 32.50 | 31.62 | 31.75 | 31.75 | 4.20% | 60,655 |
| Oct 8, 2025 | 31.04 | 31.04 | 30.06 | 30.47 | 30.47 | 1.94% | 31,663 |
| Oct 7, 2025 | 29.50 | 30.01 | 29.50 | 29.89 | 29.89 | -1.68% | 33,123 |
| 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 | 29.76 | -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 |