Lenovo Group Limited (LNVGY)
OTCMKTS · Delayed Price · Currency is USD
81.69
-2.70 (-3.20%)
Oct 12, 2026, 2:29 PM EST
LNVGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 82.30 | 82.30 | 81.66 | 81.69 | 81.69 | -3.20% | 5,202 |
| Oct 9, 2026 | 82.86 | 84.39 | 82.73 | 84.39 | 84.39 | 2.93% | 73,464 |
| Oct 8, 2026 | 83.50 | 83.50 | 80.91 | 81.99 | 81.99 | -8.89% | 126,843 |
| Oct 7, 2026 | 88.23 | 90.55 | 88.23 | 89.99 | 89.99 | -1.37% | 139,852 |
| Oct 6, 2026 | 90.85 | 91.24 | 90.09 | 91.24 | 91.24 | -1.68% | 56,545 |
| Oct 5, 2026 | 91.50 | 93.22 | 90.95 | 92.80 | 92.80 | 5.85% | 88,350 |
| Oct 2, 2026 | 87.38 | 88.10 | 87.14 | 87.67 | 87.67 | -0.45% | 85,457 |
| Oct 1, 2026 | 88.00 | 88.50 | 86.35 | 88.07 | 88.07 | 0.66% | 129,443 |
| Sep 30, 2026 | 88.65 | 89.57 | 86.87 | 87.49 | 87.49 | -2.60% | 93,493 |
| Sep 29, 2026 | 90.00 | 90.50 | 88.50 | 89.83 | 89.83 | -0.74% | 74,965 |
| Sep 28, 2026 | 91.96 | 92.28 | 90.04 | 90.50 | 90.50 | -4.93% | 184,094 |
| Sep 25, 2026 | 94.50 | 96.49 | 94.50 | 95.19 | 95.19 | 3.47% | 58,854 |
| Sep 24, 2026 | 91.00 | 92.55 | 90.80 | 92.00 | 92.00 | -1.80% | 142,686 |
| Sep 23, 2026 | 94.80 | 94.80 | 93.22 | 93.69 | 93.69 | -0.84% | 68,883 |
| Sep 22, 2026 | 93.60 | 94.50 | 93.05 | 94.48 | 94.48 | 2.75% | 158,248 |
| Sep 21, 2026 | 90.97 | 92.37 | 90.38 | 91.95 | 91.95 | -4.04% | 100,958 |
| Sep 18, 2026 | 95.35 | 98.50 | 95.06 | 95.82 | 95.82 | 7.60% | 123,384 |
| Sep 17, 2026 | 88.00 | 89.60 | 86.88 | 89.05 | 89.05 | 3.72% | 94,263 |
| Sep 16, 2026 | 85.71 | 86.77 | 84.99 | 85.86 | 85.86 | 7.03% | 93,197 |
| Sep 15, 2026 | 79.99 | 80.89 | 79.33 | 80.22 | 80.22 | -1.69% | 95,561 |
| Sep 14, 2026 | 81.50 | 82.06 | 80.71 | 81.60 | 81.60 | -1.73% | 61,552 |
| Sep 11, 2026 | 78.60 | 83.50 | 78.60 | 83.04 | 83.04 | 2.81% | 223,446 |
| Sep 10, 2026 | 80.50 | 82.10 | 79.96 | 80.77 | 80.77 | -0.98% | 108,328 |
| Sep 9, 2026 | 81.05 | 82.97 | 81.00 | 81.57 | 81.57 | 4.90% | 532,305 |
| Sep 8, 2026 | 77.00 | 78.40 | 77.00 | 77.76 | 77.76 | -7.26% | 91,814 |
| Sep 4, 2026 | 83.20 | 83.85 | 81.90 | 83.85 | 83.85 | 4.68% | 79,841 |
| Sep 3, 2026 | 78.95 | 80.40 | 78.01 | 80.10 | 80.10 | 0.45% | 121,558 |
| Sep 2, 2026 | 77.66 | 79.87 | 76.77 | 79.74 | 79.74 | 3.32% | 130,216 |
| Sep 1, 2026 | 77.99 | 78.01 | 76.81 | 77.18 | 77.18 | 0.82% | 119,039 |
| Aug 31, 2026 | 76.05 | 78.20 | 76.05 | 76.55 | 76.55 | 0.58% | 182,843 |
| Aug 28, 2026 | 76.37 | 77.28 | 76.02 | 76.11 | 76.11 | -2.83% | 53,078 |
| Aug 27, 2026 | 78.62 | 78.89 | 77.94 | 78.33 | 78.33 | - | 132,347 |
| Aug 26, 2026 | 78.30 | 78.76 | 78.00 | 78.33 | 78.33 | -1.92% | 264,678 |
| Aug 25, 2026 | 78.80 | 79.86 | 78.79 | 79.86 | 79.86 | 4.97% | 398,033 |
| Aug 24, 2026 | 75.81 | 76.99 | 75.70 | 76.08 | 76.08 | -0.68% | 458,885 |
| Aug 21, 2026 | 75.75 | 76.93 | 75.60 | 76.60 | 76.60 | 1.08% | 786,817 |
| Aug 20, 2026 | 75.20 | 76.25 | 74.00 | 75.78 | 75.78 | -1.06% | 569,228 |
| Aug 19, 2026 | 77.60 | 77.94 | 76.00 | 76.59 | 76.59 | -3.97% | 768,776 |
| Aug 18, 2026 | 80.75 | 81.50 | 79.15 | 79.76 | 79.76 | -5.68% | 923,474 |
| Aug 17, 2026 | 85.00 | 86.53 | 83.90 | 84.56 | 84.56 | -0.75% | 233,046 |
| Aug 14, 2026 | 85.00 | 85.60 | 83.30 | 85.20 | 85.20 | -2.91% | 489,837 |
| Aug 13, 2026 | 85.47 | 89.99 | 82.22 | 87.75 | 87.75 | 18.95% | 793,097 |
| Aug 12, 2026 | 74.30 | 74.30 | 73.25 | 73.77 | 73.77 | 1.80% | 328,747 |
| Aug 11, 2026 | 73.46 | 73.94 | 72.16 | 72.47 | 72.47 | -2.68% | 127,778 |
| Aug 10, 2026 | 73.30 | 74.59 | 73.30 | 74.46 | 74.46 | 3.52% | 138,232 |
| Aug 7, 2026 | 71.66 | 72.16 | 71.00 | 71.93 | 71.93 | 9.68% | 96,651 |
| Aug 6, 2026 | 65.73 | 66.17 | 64.65 | 65.58 | 65.58 | -1.55% | 63,005 |
| Aug 5, 2026 | 68.17 | 68.17 | 66.75 | 67.45 | 66.61 | 1.46% | 174,888 |
| Aug 4, 2026 | 65.00 | 66.67 | 64.15 | 66.48 | 65.65 | 3.70% | 363,432 |
| Aug 3, 2026 | 62.45 | 64.29 | 62.45 | 64.11 | 63.31 | 4.77% | 108,928 |