Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

23.12 -0.28 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.41 24.66 24.38 24.66 18,042 +0.22(+0.90%)
Nov 29, 2023 24.41 24.54 24.41 24.44 15,169 -0.38(-1.52%)
Nov 28, 2023 25.05 25.05 24.75 24.82 18,893 +0.02(+0.07%)
Nov 27, 2023 24.45 24.86 24.45 24.80 32,410 +0.30(+1.22%)
Nov 24, 2023 25.23 25.23 24.22 24.50 20,916 +0.13(+0.53%)
Nov 22, 2023 24.64 24.74 24.26 24.37 34,982 +0.12(+0.49%)
Nov 21, 2023 24.90 24.90 24.12 24.25 18,411 -1.10(-4.33%)
Nov 20, 2023 25.10 25.49 25.10 25.35 27,786 +0.61(+2.45%)
Nov 17, 2023 24.86 24.86 24.70 24.74 26,692 +0.59(+2.46%)
Nov 16, 2023 24.63 24.76 24.15 24.15 23,432 -0.91(-3.63%)
Nov 15, 2023 25.00 25.25 24.96 25.06 19,232 +0.42(+1.70%)
Nov 14, 2023 24.42 24.74 24.42 24.64 29,595 +0.37(+1.52%)
Nov 13, 2023 23.80 24.42 23.80 24.27 17,050 +0.95(+4.05%)
Nov 10, 2023 23.13 23.32 23.13 23.32 8,691 +0.19(+0.81%)
Nov 09, 2023 22.47 23.38 22.47 23.14 34,139 -0.37(-1.58%)
Nov 08, 2023 23.69 23.69 23.50 23.51 19,094 -0.91(-3.73%)
Nov 07, 2023 24.26 24.60 24.26 24.42 18,607 -0.18(-0.73%)
Nov 06, 2023 24.62 24.68 24.58 24.60 25,003 +0.18(+0.74%)
Nov 03, 2023 24.40 24.61 24.35 24.42 28,601 +0.41(+1.69%)
Nov 02, 2023 23.47 24.08 23.30 24.02 18,209 +1.14(+4.96%)
Nov 01, 2023 22.85 22.92 22.76 22.88 45,583 -0.32(-1.38%)
Oct 31, 2023 23.08 23.27 23.06 23.20 27,000 -1.30(-5.31%)
Oct 30, 2023 24.37 24.70 24.37 24.50 46,696 +1.30(+5.61%)
Oct 27, 2023 22.93 23.47 22.93 23.20 14,889 +0.04(+0.17%)
Oct 26, 2023 23.00 23.25 23.00 23.16 51,974 +0.25(+1.09%)
Oct 25, 2023 22.33 22.95 22.33 22.91 61,135 +0.91(+4.14%)
Oct 24, 2023 21.50 22.10 21.48 22.00 41,825 +1.01(+4.81%)
Oct 23, 2023 20.80 21.05 20.73 20.99 10,813 +0.14(+0.67%)
Oct 20, 2023 20.49 20.99 20.49 20.85 22,328 -0.05(-0.24%)
Oct 19, 2023 21.09 21.09 20.90 20.90 14,269 +1.35(+6.93%)
Oct 18, 2023 19.99 19.99 19.52 19.55 26,495 -2.49(-11.32%)
Oct 17, 2023 21.95 22.08 21.95 22.04 13,596 +0.48(+2.23%)
Oct 16, 2023 21.45 21.60 21.28 21.56 32,274 -0.49(-2.22%)
Oct 13, 2023 22.05 22.09 21.92 22.05 27,513 -0.13(-0.61%)
Oct 12, 2023 22.17 22.49 22.15 22.18 16,883 +0.14(+0.65%)
Oct 11, 2023 21.45 22.19 21.45 22.04 39,919 -0.01(-0.04%)
Oct 10, 2023 22.07 22.62 21.87 22.05 54,864 +0.88(+4.16%)
Oct 09, 2023 21.04 21.22 21.00 21.17 17,512 +0.17(+0.81%)
Oct 06, 2023 20.88 21.05 20.88 21.00 20,751 +0.60(+2.94%)
Oct 05, 2023 20.33 20.53 20.29 20.40 22,153 +0.08(+0.39%)
Oct 04, 2023 20.34 20.34 20.29 20.32 14,196 +0.21(+1.02%)
Oct 03, 2023 20.09 20.15 20.05 20.11 16,767 -0.11(-0.52%)
Oct 02, 2023 20.43 20.95 20.19 20.22 30,694 -0.25(-1.22%)
Sep 29, 2023 20.57 20.59 20.35 20.47 29,366 +0.39(+1.94%)
Sep 28, 2023 19.91 20.20 19.91 20.08 35,441 +0.28(+1.41%)
Sep 27, 2023 20.21 20.21 19.77 19.80 104,084 -0.05(-0.25%)
Sep 26, 2023 19.70 19.92 19.70 19.85 169,227 -0.33(-1.64%)
Sep 25, 2023 20.11 20.18 20.14 20.18 28,659 -0.63(-3.03%)
Sep 22, 2023 21.16 21.16 20.75 20.81 57,927 +0.72(+3.61%)
Sep 21, 2023 20.08 20.11 20.03 20.09 18,117 -0.15(-0.77%)
Sep 20, 2023 20.36 20.36 20.21 20.24 11,857 -0.11(-0.54%)
Sep 19, 2023 19.95 20.37 19.95 20.35 19,225 -0.01(-0.07%)
Sep 18, 2023 19.88 20.44 19.88 20.36 39,899 -0.31(-1.48%)
Sep 15, 2023 20.68 20.75 20.64 20.67 24,885 -0.21(-1.01%)
Sep 14, 2023 21.62 21.62 20.71 20.88 7,130 +0.26(+1.26%)
Sep 13, 2023 20.72 20.72 20.62 20.62 14,532 -0.33(-1.58%)
Sep 12, 2023 21.61 21.61 20.88 20.95 22,954 +0.08(+0.38%)
Sep 11, 2023 20.82 20.91 20.82 20.87 18,971 -0.13(-0.61%)
Sep 08, 2023 21.65 21.65 20.95 21.00 27,106 -0.00(-0.01%)
Sep 07, 2023 21.76 21.76 20.95 21.00 24,430 -0.85(-3.89%)
Sep 06, 2023 21.86 21.93 21.85 21.85 15,769 -0.77(-3.40%)
Sep 05, 2023 22.64 22.67 22.57 22.62 83,118 -0.30(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.