Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
26.12
+0.36 (1.41%)
Jul 21, 2025, 1:42 PM EDT
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 1.05% | 23 |
| Jul 18, 2025 | 26.20 | 26.63 | 25.18 | 25.76 | 25.76 | -1.57% | 26,481 |
| Jul 17, 2025 | 25.12 | 26.26 | 25.12 | 26.17 | 26.17 | 2.39% | 209,745 |
| Jul 16, 2025 | 25.10 | 26.20 | 25.10 | 25.56 | 25.56 | -0.54% | 27,285 |
| Jul 15, 2025 | 25.50 | 25.73 | 25.48 | 25.70 | 25.70 | 2.47% | 22,076 |
| Jul 14, 2025 | 25.12 | 25.19 | 25.05 | 25.08 | 25.08 | 1.19% | 28,685 |
| Jul 11, 2025 | 25.73 | 25.73 | 24.79 | 24.79 | 24.79 | 1.85% | 44,866 |
| Jul 10, 2025 | 24.27 | 24.38 | 24.18 | 24.34 | 24.34 | -0.29% | 23,222 |
| Jul 9, 2025 | 25.00 | 25.29 | 24.33 | 24.41 | 24.41 | -0.87% | 34,466 |
| Jul 8, 2025 | 24.50 | 25.32 | 24.50 | 24.62 | 24.62 | 1.74% | 28,900 |
| Jul 7, 2025 | 24.70 | 24.70 | 24.01 | 24.20 | 24.20 | -2.14% | 37,699 |
| Jul 3, 2025 | 25.56 | 25.56 | 24.69 | 24.73 | 24.73 | 2.53% | 23,842 |
| Jul 2, 2025 | 24.74 | 24.74 | 23.75 | 24.12 | 24.12 | -0.12% | 39,238 |
| Jul 1, 2025 | 23.19 | 24.31 | 23.19 | 24.15 | 24.15 | 0.25% | 38,722 |
| Jun 30, 2025 | 23.95 | 24.09 | 23.88 | 24.09 | 24.09 | 0.08% | 24,943 |
| Jun 27, 2025 | 23.87 | 24.07 | 23.86 | 24.07 | 24.07 | 0.12% | 34,531 |
| Jun 26, 2025 | 23.66 | 24.04 | 23.64 | 24.04 | 24.04 | 2.69% | 22,582 |
| Jun 25, 2025 | 24.55 | 24.55 | 23.11 | 23.41 | 23.41 | -1.64% | 20,385 |
| Jun 24, 2025 | 23.63 | 23.84 | 23.63 | 23.80 | 23.80 | 2.72% | 31,173 |
| Jun 23, 2025 | 22.60 | 24.01 | 22.60 | 23.17 | 23.17 | 1.05% | 37,287 |
| Jun 20, 2025 | 23.40 | 23.70 | 22.91 | 22.93 | 22.93 | -0.74% | 24,676 |
| Jun 18, 2025 | 23.12 | 23.21 | 23.05 | 23.10 | 23.10 | -0.73% | 23,893 |
| Jun 17, 2025 | 23.30 | 23.36 | 23.15 | 23.27 | 23.27 | -1.13% | 27,413 |
| Jun 16, 2025 | 23.95 | 24.36 | 23.49 | 23.54 | 23.54 | 1.40% | 280,908 |
| Jun 13, 2025 | 23.49 | 23.49 | 23.21 | 23.21 | 23.21 | -3.31% | 43,462 |
| Jun 12, 2025 | 24.00 | 24.16 | 23.99 | 24.01 | 24.01 | 0.23% | 190,381 |
| Jun 11, 2025 | 23.87 | 24.36 | 23.85 | 23.95 | 23.95 | 1.60% | 206,573 |
| Jun 10, 2025 | 23.68 | 23.68 | 23.44 | 23.57 | 23.57 | -0.41% | 38,658 |
| Jun 9, 2025 | 23.26 | 23.70 | 23.26 | 23.67 | 23.67 | 1.28% | 28,593 |
| Jun 6, 2025 | 24.18 | 24.18 | 22.80 | 23.37 | 23.37 | 0.58% | 30,609 |
| 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 |