Lenovo Group Limited (LNVGY)
OTCMKTS
· Delayed Price · Currency is USD
23.70
-1.62 (-6.38%)
Apr 4, 2025, 3:17 PM EST
Lenovo Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 4, 2025 | 25.90 | 26.80 | 23.54 | 23.71 | - | -6.31% | 6,875 |
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 |
Mar 25, 2025 | 29.30 | 29.30 | 29.15 | 29.23 | 29.23 | -0.24% | 23,900 |
Mar 24, 2025 | 29.87 | 30.53 | 29.21 | 29.30 | 29.30 | 1.38% | 30,289 |
Mar 21, 2025 | 29.10 | 29.10 | 28.79 | 28.90 | 28.90 | -2.89% | 33,843 |
Mar 20, 2025 | 30.30 | 30.49 | 29.60 | 29.76 | 29.76 | -2.81% | 36,732 |
Mar 19, 2025 | 30.53 | 31.84 | 30.41 | 30.62 | 30.62 | 0.23% | 47,643 |
Mar 18, 2025 | 30.86 | 31.72 | 30.29 | 30.55 | 30.55 | -0.84% | 27,852 |
Mar 17, 2025 | 30.12 | 30.84 | 30.12 | 30.81 | 30.81 | 2.04% | 29,404 |
Mar 14, 2025 | 30.15 | 30.21 | 30.01 | 30.20 | 30.20 | 2.22% | 32,190 |
Mar 13, 2025 | 29.51 | 29.90 | 29.32 | 29.54 | 29.54 | -1.40% | 33,488 |
Mar 12, 2025 | 29.90 | 30.10 | 29.75 | 29.96 | 29.96 | -6.70% | 40,744 |
Mar 11, 2025 | 31.34 | 32.93 | 31.34 | 32.11 | 32.11 | 1.58% | 140,918 |
Mar 10, 2025 | 31.22 | 31.84 | 30.72 | 31.61 | 31.61 | -2.62% | 298,593 |
Mar 7, 2025 | 32.10 | 32.74 | 32.10 | 32.46 | 32.46 | 2.17% | 141,849 |
Mar 6, 2025 | 32.00 | 32.08 | 31.62 | 31.77 | 31.77 | 1.40% | 32,001 |
Mar 5, 2025 | 30.60 | 31.33 | 30.47 | 31.33 | 31.33 | 6.24% | 26,410 |
Mar 4, 2025 | 30.40 | 30.40 | 28.99 | 29.49 | 29.49 | 1.27% | 71,645 |
Mar 3, 2025 | 29.60 | 29.90 | 28.61 | 29.12 | 29.12 | -2.51% | 38,263 |
Feb 28, 2025 | 30.50 | 30.80 | 29.50 | 29.87 | 29.87 | -5.02% | 43,731 |
Feb 27, 2025 | 32.15 | 32.15 | 31.30 | 31.45 | 31.45 | -3.38% | 78,202 |
Feb 26, 2025 | 33.84 | 33.84 | 32.15 | 32.55 | 32.55 | -1.75% | 59,487 |
Feb 25, 2025 | 31.65 | 34.21 | 31.65 | 33.13 | 33.13 | 0.49% | 474,628 |
Feb 24, 2025 | 33.70 | 33.70 | 32.87 | 32.97 | 32.97 | -4.88% | 643,704 |
Feb 21, 2025 | 34.50 | 35.09 | 34.50 | 34.66 | 34.66 | 12.15% | 80,830 |
Feb 20, 2025 | 31.10 | 31.16 | 30.42 | 30.91 | 30.91 | -3.36% | 60,099 |
Feb 19, 2025 | 31.85 | 32.14 | 31.85 | 31.98 | 31.98 | 0.41% | 1,468,783 |
Feb 18, 2025 | 32.80 | 33.30 | 31.72 | 31.85 | 31.85 | -1.24% | 394,386 |
Feb 14, 2025 | 33.57 | 33.57 | 32.09 | 32.25 | 32.25 | 2.78% | 41,873 |
Feb 13, 2025 | 30.93 | 31.58 | 30.88 | 31.38 | 31.38 | -4.72% | 228,951 |
Feb 12, 2025 | 32.40 | 33.03 | 32.40 | 32.93 | 32.93 | 5.54% | 43,384 |
Feb 11, 2025 | 31.22 | 31.49 | 31.00 | 31.20 | 31.20 | -0.14% | 22,677 |
Feb 10, 2025 | 30.37 | 32.00 | 30.37 | 31.25 | 31.25 | 0.22% | 128,123 |
Feb 7, 2025 | 31.07 | 31.57 | 31.00 | 31.18 | 31.18 | 6.04% | 75,376 |
Feb 6, 2025 | 29.06 | 29.51 | 29.06 | 29.40 | 29.40 | 4.85% | 54,392 |
Feb 5, 2025 | 27.14 | 28.50 | 27.14 | 28.04 | 28.04 | 3.35% | 35,902 |
Feb 4, 2025 | 26.40 | 27.24 | 26.40 | 27.13 | 27.13 | 6.81% | 52,025 |
Feb 3, 2025 | 25.12 | 25.55 | 25.12 | 25.40 | 25.40 | 5.31% | 55,420 |
Jan 31, 2025 | 23.90 | 24.63 | 23.90 | 24.12 | 24.12 | -0.29% | 27,271 |
Jan 30, 2025 | 23.23 | 24.66 | 23.23 | 24.19 | 24.19 | 0.08% | 28,450 |
Jan 29, 2025 | 24.26 | 24.47 | 23.93 | 24.17 | 24.17 | 0.58% | 24,802 |
Jan 28, 2025 | 24.77 | 24.77 | 23.88 | 24.03 | 24.03 | -1.80% | 34,897 |
Jan 27, 2025 | 24.67 | 25.31 | 24.39 | 24.47 | 24.47 | 0.23% | 40,263 |
Jan 24, 2025 | 24.05 | 24.49 | 24.02 | 24.42 | 24.42 | 2.67% | 76,944 |