Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
27.97
+0.42 (1.52%)
Sep 9, 2025, 3:59 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 25.93 | 26.74 | 25.93 | 26.56 | 25.79 | -0.41% | 30,064 |
| Jul 25, 2025 | 26.45 | 26.67 | 26.26 | 26.67 | 25.90 | 1.29% | 32,119 |
| Jul 24, 2025 | 26.42 | 26.45 | 26.32 | 26.33 | 25.57 | 1.07% | 20,249 |
| Jul 23, 2025 | 25.61 | 26.13 | 25.61 | 26.05 | 25.29 | 0.37% | 13,937 |
| Jul 22, 2025 | 26.13 | 26.51 | 25.76 | 25.96 | 25.20 | -0.67% | 27,106 |
| Jul 21, 2025 | 26.35 | 26.35 | 26.00 | 26.13 | 25.37 | 1.44% | 21,376 |
| Jul 18, 2025 | 26.20 | 26.63 | 25.18 | 25.76 | 25.01 | -1.57% | 26,481 |
| Jul 17, 2025 | 25.12 | 26.26 | 25.12 | 26.17 | 25.41 | 2.39% | 209,745 |
| Jul 16, 2025 | 25.10 | 26.20 | 25.10 | 25.56 | 24.82 | -0.54% | 27,285 |
| Jul 15, 2025 | 25.50 | 25.73 | 25.48 | 25.70 | 24.95 | 2.47% | 22,076 |
| Jul 14, 2025 | 25.12 | 25.19 | 25.05 | 25.08 | 24.35 | 1.19% | 28,685 |
| Jul 11, 2025 | 25.73 | 25.73 | 24.79 | 24.79 | 24.07 | 1.85% | 44,866 |
| Jul 10, 2025 | 24.27 | 24.38 | 24.18 | 24.34 | 23.63 | -0.29% | 23,222 |
| Jul 9, 2025 | 25.00 | 25.29 | 24.33 | 24.41 | 23.70 | -0.87% | 34,466 |
| Jul 8, 2025 | 24.50 | 25.32 | 24.50 | 24.62 | 23.90 | 1.74% | 28,900 |
| Jul 7, 2025 | 24.70 | 24.70 | 24.01 | 24.20 | 23.50 | -2.14% | 37,699 |
| Jul 3, 2025 | 25.56 | 25.56 | 24.69 | 24.73 | 24.01 | 2.53% | 23,842 |
| Jul 2, 2025 | 24.74 | 24.74 | 23.75 | 24.12 | 23.42 | -0.12% | 39,238 |
| Jul 1, 2025 | 23.19 | 24.31 | 23.19 | 24.15 | 23.45 | 0.25% | 38,722 |
| Jun 30, 2025 | 23.95 | 24.09 | 23.88 | 24.09 | 23.39 | 0.08% | 24,943 |