Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
24.15
+0.54 (2.29%)
At close: Feb 6, 2026
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23.92 | 24.30 | 22.89 | 24.15 | 24.15 | 2.29% | 110,330 |
| Feb 5, 2026 | 23.61 | 23.75 | 23.00 | 23.61 | 23.61 | 3.55% | 105,339 |
| Feb 4, 2026 | 23.18 | 23.18 | 22.66 | 22.80 | 22.80 | -2.73% | 133,009 |
| Feb 3, 2026 | 23.34 | 24.40 | 22.58 | 23.44 | 23.44 | 0.51% | 168,362 |
| Feb 2, 2026 | 22.41 | 23.49 | 22.41 | 23.32 | 23.32 | 3.14% | 133,422 |
| Jan 30, 2026 | 23.64 | 23.64 | 22.42 | 22.61 | 22.61 | -2.21% | 73,855 |
| Jan 29, 2026 | 23.20 | 23.36 | 22.86 | 23.12 | 23.12 | 0.57% | 184,279 |
| Jan 28, 2026 | 24.16 | 24.16 | 22.60 | 22.99 | 22.99 | 0.26% | 88,855 |
| Jan 27, 2026 | 22.81 | 23.66 | 22.48 | 22.93 | 22.93 | 1.96% | 49,077 |
| Jan 26, 2026 | 22.50 | 22.88 | 22.02 | 22.49 | 22.49 | -1.14% | 74,738 |
| Jan 23, 2026 | 21.79 | 22.85 | 21.00 | 22.75 | 22.75 | 1.97% | 54,738 |
| Jan 22, 2026 | 21.78 | 22.45 | 21.78 | 22.31 | 22.31 | -0.04% | 93,528 |
| Jan 21, 2026 | 22.22 | 22.46 | 21.32 | 22.32 | 22.32 | -0.80% | 88,151 |
| Jan 20, 2026 | 21.98 | 22.65 | 21.83 | 22.50 | 22.50 | -0.62% | 105,680 |
| Jan 16, 2026 | 22.64 | 23.66 | 22.45 | 22.64 | 22.64 | -2.52% | 115,634 |
| Jan 15, 2026 | 22.64 | 23.30 | 22.64 | 23.23 | 23.23 | 1.11% | 55,728 |
| Jan 14, 2026 | 22.64 | 22.97 | 22.64 | 22.97 | 22.97 | 0.75% | 70,962 |
| Jan 13, 2026 | 23.83 | 23.83 | 22.65 | 22.80 | 22.80 | -2.40% | 141,208 |
| Jan 12, 2026 | 22.60 | 23.41 | 22.52 | 23.36 | 23.36 | 1.53% | 866,055 |
| Jan 9, 2026 | 22.60 | 23.14 | 22.60 | 23.01 | 23.01 | 1.50% | 681,828 |
| 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 |