Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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