Lenovo Group Limited (LNVGY)
OTCMKTS
· Delayed Price · Currency is USD
23.19
+0.24 (1.05%)
Jun 5, 2025, 3:58 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 23.01 | 23.53 | 23.01 | 23.24 | 23.24 | 1.24% | 63,056 |
| Jun 4, 2025 | 22.22 | 23.54 | 22.22 | 22.95 | 22.95 | 0.13% | 28,095 |
| Jun 3, 2025 | 22.68 | 23.68 | 22.68 | 22.92 | 22.92 | -0.67% | 89,142 |
| Jun 2, 2025 | 23.00 | 23.43 | 22.74 | 23.08 | 23.08 | 0.76% | 78,149 |
| May 30, 2025 | 23.25 | 23.25 | 22.73 | 22.90 | 22.90 | -4.04% | 26,279 |
| May 29, 2025 | 23.55 | 24.48 | 23.55 | 23.87 | 23.87 | 2.65% | 37,714 |
| May 28, 2025 | 22.46 | 24.28 | 22.46 | 23.25 | 23.25 | -2.29% | 61,569 |
| May 27, 2025 | 24.10 | 24.10 | 23.03 | 23.79 | 23.79 | -1.39% | 45,159 |
| May 23, 2025 | 23.39 | 24.48 | 23.39 | 24.13 | 24.13 | -1.71% | 54,983 |
| May 22, 2025 | 24.45 | 24.76 | 24.41 | 24.55 | 24.55 | -4.47% | 35,557 |
| May 21, 2025 | 25.63 | 26.26 | 25.58 | 25.70 | 25.70 | 0.08% | 24,322 |
| May 20, 2025 | 25.30 | 26.53 | 25.30 | 25.68 | 25.68 | 0.23% | 32,131 |
| May 19, 2025 | 25.00 | 26.38 | 25.00 | 25.62 | 25.62 | 1.39% | 45,951 |
| May 16, 2025 | 24.14 | 25.28 | 24.14 | 25.27 | 25.27 | 0.76% | 31,142 |
| May 15, 2025 | 25.00 | 25.47 | 24.91 | 25.08 | 25.08 | -3.05% | 68,325 |
| May 14, 2025 | 25.90 | 25.90 | 25.50 | 25.87 | 25.87 | -0.50% | 71,160 |
| May 13, 2025 | 26.03 | 26.12 | 25.84 | 26.00 | 26.00 | -0.69% | 151,488 |
| May 12, 2025 | 25.94 | 26.30 | 25.93 | 26.18 | 26.18 | 9.49% | 210,929 |
| May 9, 2025 | 24.39 | 24.39 | 23.81 | 23.91 | 23.91 | 1.92% | 48,310 |
| May 8, 2025 | 23.20 | 23.54 | 23.19 | 23.46 | 23.46 | - | 50,367 |
| May 7, 2025 | 23.90 | 23.90 | 22.85 | 23.46 | 23.46 | -3.06% | 40,754 |
| May 6, 2025 | 24.35 | 24.36 | 23.67 | 24.20 | 24.20 | 0.83% | 51,735 |
| May 5, 2025 | 22.94 | 24.26 | 22.94 | 24.00 | 24.00 | 1.01% | 49,629 |
| May 2, 2025 | 23.60 | 24.00 | 23.60 | 23.76 | 23.76 | 3.21% | 46,229 |
| May 1, 2025 | 22.51 | 23.32 | 22.51 | 23.02 | 23.02 | -0.13% | 25,123 |
| Apr 30, 2025 | 22.48 | 23.13 | 22.48 | 23.05 | 23.05 | 1.34% | 27,712 |
| Apr 29, 2025 | 22.13 | 22.85 | 22.13 | 22.75 | 22.75 | 0.60% | 83,259 |
| Apr 28, 2025 | 23.44 | 23.44 | 22.48 | 22.61 | 22.61 | -1.65% | 30,175 |
| Apr 25, 2025 | 22.50 | 22.99 | 22.50 | 22.99 | 22.99 | 2.22% | 30,333 |
| Apr 24, 2025 | 21.51 | 22.49 | 21.51 | 22.49 | 22.49 | 2.09% | 43,010 |
| Apr 23, 2025 | 22.41 | 22.44 | 21.76 | 22.03 | 22.03 | 1.71% | 123,506 |
| Apr 22, 2025 | 21.88 | 21.88 | 21.10 | 21.66 | 21.66 | 6.18% | 251,020 |
| Apr 21, 2025 | 19.81 | 21.41 | 19.81 | 20.40 | 20.40 | -0.15% | 104,547 |
| Apr 17, 2025 | 20.28 | 20.61 | 20.28 | 20.43 | 20.43 | 1.21% | 252,790 |
| Apr 16, 2025 | 20.01 | 20.51 | 20.01 | 20.19 | 20.19 | -4.56% | 118,777 |
| Apr 15, 2025 | 20.92 | 21.34 | 20.92 | 21.15 | 21.15 | -0.70% | 343,488 |
| Apr 14, 2025 | 21.10 | 22.00 | 21.10 | 21.30 | 21.30 | 2.45% | 93,497 |
| Apr 11, 2025 | 19.90 | 21.12 | 19.90 | 20.79 | 20.79 | 2.97% | 242,034 |
| Apr 10, 2025 | 20.08 | 20.73 | 19.88 | 20.19 | 20.19 | 0.65% | 187,121 |
| Apr 9, 2025 | 19.35 | 20.07 | 17.84 | 20.06 | 20.06 | 4.48% | 270,902 |
| Apr 8, 2025 | 20.06 | 20.19 | 18.61 | 19.20 | 19.20 | -4.53% | 590,588 |
| Apr 7, 2025 | 21.24 | 21.24 | 19.44 | 20.11 | 20.11 | -14.57% | 786,260 |
| Apr 4, 2025 | 24.50 | 26.80 | 22.50 | 23.54 | 23.54 | -6.99% | 85,072 |
| Apr 3, 2025 | 25.65 | 25.65 | 25.00 | 25.31 | 25.31 | -7.56% | 48,813 |
| Apr 2, 2025 | 27.52 | 27.69 | 27.19 | 27.38 | 27.38 | -0.15% | 20,402 |
| Apr 1, 2025 | 27.73 | 27.73 | 26.96 | 27.42 | 27.42 | 1.63% | 45,424 |
| Mar 31, 2025 | 27.40 | 27.74 | 26.65 | 26.98 | 26.98 | -1.93% | 35,101 |
| Mar 28, 2025 | 28.00 | 28.00 | 27.48 | 27.51 | 27.51 | -6.65% | 43,461 |
| Mar 27, 2025 | 29.48 | 29.87 | 29.35 | 29.47 | 29.47 | 0.31% | 28,275 |
| Mar 26, 2025 | 29.50 | 29.61 | 29.30 | 29.38 | 29.38 | 0.51% | 23,967 |