Skip to main content
Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
25.40
+1.28 (5.31%)
Feb 3, 2025, 3:59 PM EST

Lenovo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202525.1225.5525.1225.4025.405.31%55,420
Jan 31, 202523.9024.6323.9024.1224.12-0.29%27,271
Jan 30, 202523.2324.6623.2324.1924.190.08%28,450
Jan 29, 202524.2624.4723.9324.1724.170.58%24,802
Jan 28, 202524.7724.7723.8824.0324.03-1.80%34,897
Jan 27, 202524.6725.3124.3924.4724.470.23%40,263
Jan 24, 202524.0524.4924.0224.4224.422.67%76,944
Jan 23, 202523.8923.8923.7023.7823.78-0.04%94,938
Jan 22, 202524.1924.3323.6223.7923.79-1.41%54,891
Jan 21, 202524.9024.9023.9724.1324.130.58%58,518
Jan 17, 202524.6324.6323.9023.9923.990.84%39,221
Jan 16, 202523.7923.8523.7023.7923.790.04%127,358
Jan 15, 202523.2023.8423.2023.7823.78-0.46%43,956
Jan 14, 202524.5024.5023.8023.8923.890.13%49,455
Jan 13, 202523.4024.7423.4023.8623.86-0.08%60,870
Jan 10, 202524.9324.9323.6323.8823.88-2.05%36,989
Jan 8, 202525.4625.4623.8824.3824.38-2.21%44,041
Jan 7, 202524.9925.0624.8824.9324.93-1.89%73,324
Jan 6, 202525.8125.8125.3525.4125.410.51%34,458
Jan 3, 202525.3426.2624.7125.2825.280.82%56,270
Jan 2, 202524.2025.1924.2025.0825.08-2.62%44,725
Dec 31, 202425.5626.9725.5625.7525.75-1.15%21,703
Dec 30, 202426.9826.9825.2626.0526.05-3.55%27,154
Dec 27, 202426.7027.1026.7027.0127.018.00%79,547
Dec 26, 202425.0625.1224.9125.0125.01-0.18%18,813
Dec 24, 202424.6525.0824.6525.0625.063.11%20,782
Dec 23, 202423.4824.4423.4824.3024.30-0.33%38,808
Dec 20, 202424.2724.5024.2724.3824.382.16%54,068
Dec 19, 202423.6624.0523.1523.8723.870.70%58,619
Dec 18, 202423.3524.1623.3523.7023.700.40%89,521
Dec 17, 202423.5223.6423.4423.6123.610.53%23,703
Dec 16, 202423.0023.6523.0023.4823.480.21%120,432
Dec 13, 202423.0124.1423.0123.4323.43-2.88%37,819
Dec 12, 202424.1424.2524.0724.1324.130.23%46,037
Dec 11, 202423.1224.2723.1224.0724.07-1.59%43,014
Dec 10, 202423.7624.5723.7624.4624.46-1.65%66,998
Dec 9, 202424.0125.0124.0124.8724.874.94%69,208
Dec 6, 202423.7623.8523.7023.7023.70-0.04%20,480
Dec 5, 202424.5124.5123.0023.7123.71-0.88%22,057
Dec 4, 202423.0623.9923.0623.9223.92-1.72%52,397
Dec 3, 202423.8024.3623.4124.3424.344.45%50,027
Dec 2, 202423.5023.5023.1423.3023.30-1.48%68,254
Nov 29, 202423.9123.9123.4523.6523.65-1.09%15,296
Nov 27, 202423.0023.9523.0023.9123.912.31%54,450
Nov 26, 202423.4223.4223.3323.3723.16-0.89%29,401
Nov 25, 202423.2724.0223.2723.5823.370.94%40,824
Nov 22, 202423.5023.6023.2823.3623.15-1.50%32,049
Nov 21, 202423.2024.5523.2023.7223.502.31%39,797
Nov 20, 202424.0824.0823.0523.1822.97-0.04%27,452
Nov 19, 202424.9424.9422.8823.1922.98-0.47%26,931
Nov 18, 202423.3023.5423.1523.3023.09-2.45%50,299
Nov 15, 202423.9024.0023.6623.8923.67-0.62%67,570
Nov 14, 202424.2524.2524.0024.0323.82-3.01%58,013
Nov 13, 202424.7024.9724.7024.7824.561.14%48,883
Nov 12, 202424.7024.7123.9024.5024.28-4.54%36,449
Nov 11, 202426.5026.5025.3225.6725.433.32%26,917
Nov 8, 202425.0025.0824.8024.8424.62-1.86%35,813
Nov 7, 202426.0026.0425.3025.3125.08-1.34%31,540
Nov 6, 202425.8525.8525.4725.6625.42-4.77%26,005
Nov 5, 202427.0727.0726.8826.9426.701.01%24,511
Nov 4, 202426.5626.7826.5626.6726.430.68%17,922
Nov 1, 202425.4627.5225.4626.4926.250.04%28,388
Oct 31, 202426.0026.6026.0026.4826.24-1.96%96,610
Oct 30, 202427.3027.3026.9527.0126.77-2.35%76,725
Oct 29, 202427.7127.7927.6527.6627.41-1.41%19,062
Oct 28, 202427.9228.1427.9228.0627.80-0.48%34,246
Oct 25, 202428.8828.8828.0828.1927.941.08%35,717
Oct 24, 202428.3828.3827.5927.8927.64-1.29%38,880
Oct 23, 202429.6329.6328.1528.2628.00-2.27%35,100
Oct 22, 202427.7429.1327.7428.9128.65-2.69%34,549
Oct 21, 202429.9230.8629.5729.7129.44-0.50%108,070
Oct 18, 202429.4029.9029.4029.8629.596.30%163,335
Oct 17, 202426.9528.4226.9528.0927.84-1.54%56,573
Oct 16, 202428.5528.6228.3528.5328.272.37%19,044
Oct 15, 202427.0228.3127.0227.8727.62-2.35%20,840
Oct 14, 202428.4528.8828.2528.5428.282.70%32,797
Oct 11, 202428.0028.4127.4727.7927.540.62%51,048
Oct 10, 202426.6127.7626.6127.6227.370.95%30,765
Oct 9, 202426.7527.3726.7527.3627.111.22%46,981
Oct 8, 202428.0028.0026.6027.0326.79-10.35%246,681
Oct 7, 202429.1030.1529.1030.1529.885.42%197,201
Oct 4, 202428.3028.6028.2928.6028.343.03%47,262
Oct 3, 202428.1028.1027.3227.7627.51-3.51%261,061
Oct 2, 202428.1028.7728.1028.7728.515.97%380,020
Oct 1, 202426.8327.2926.7427.1526.901.31%25,292
Sep 30, 202427.1927.1926.7826.8026.56-4.96%41,903
Sep 27, 202428.8828.8826.9928.2027.953.79%583,918
Sep 26, 202427.5127.5126.6727.1726.927.31%188,101
Sep 25, 202426.3226.3225.3125.3225.09-3.43%375,920
Sep 24, 202424.5126.2424.5126.2225.985.01%122,324
Sep 23, 202423.7824.9723.7824.9724.743.60%18,829
Sep 20, 202424.3024.3023.9724.1023.88-0.61%25,796
Sep 19, 202424.3024.3023.1324.2524.030.64%149,482
Sep 18, 202424.2424.2924.0324.1023.88-0.02%26,464
Sep 17, 202424.8024.8024.0924.1023.880.17%41,444
Sep 16, 202423.1824.1023.1824.0623.841.78%39,346
Sep 13, 202423.0023.9023.0023.6423.431.20%16,207
Sep 12, 202423.4023.8023.1523.3623.150.86%43,330
Sep 11, 202422.6623.2422.6623.1622.951.27%55,721
Sep 10, 202423.4523.4522.6422.8722.66-2.56%22,353