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 (%)
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%)
Sep 01, 2023 22.03 23.11 22.03 22.92 82,712 +0.35(+1.54%)
Aug 31, 2023 22.33 22.85 22.33 22.57 21,015 +0.61(+2.79%)
Aug 30, 2023 21.50 22.08 21.50 21.96 56,236 +0.59(+2.76%)
Aug 29, 2023 21.24 21.39 21.24 21.37 45,800 +0.13(+0.60%)
Aug 28, 2023 21.23 21.29 21.19 21.24 17,035 +0.70(+3.42%)
Aug 25, 2023 20.50 20.62 20.39 20.54 12,805 -0.05(-0.24%)
Aug 24, 2023 21.36 21.36 20.58 20.59 22,718 +0.78(+3.94%)
Aug 23, 2023 19.73 19.83 19.69 19.81 21,094 +0.49(+2.54%)
Aug 22, 2023 19.37 19.46 19.30 19.32 32,070 +0.34(+1.77%)
Aug 21, 2023 18.85 19.00 18.85 18.98 25,930 +0.55(+3.01%)
Aug 18, 2023 18.40 18.46 18.39 18.43 23,540 -1.01(-5.21%)
Aug 17, 2023 19.57 20.23 18.90 19.44 35,797 -0.51(-2.54%)
Aug 16, 2023 19.96 20.05 19.93 19.95 25,253 +0.26(+1.31%)
Aug 15, 2023 20.10 20.10 19.60 19.69 24,818 -0.13(-0.66%)
Aug 14, 2023 19.80 19.86 19.72 19.82 35,774 -0.44(-2.17%)
Aug 11, 2023 20.66 20.66 20.19 20.26 25,468 -0.68(-3.25%)
Aug 10, 2023 21.50 21.50 20.94 20.94 14,285 -0.69(-3.19%)
Aug 09, 2023 21.86 22.02 21.55 21.63 29,126 -0.03(-0.14%)
Aug 08, 2023 21.51 21.68 21.00 21.66 28,256 -0.66(-2.96%)
Aug 07, 2023 22.20 22.49 22.20 22.32 48,455 +0.02(+0.11%)
Aug 04, 2023 22.27 22.47 22.25 22.30 29,453 +0.10(+0.45%)
Aug 03, 2023 22.16 22.25 22.11 22.20 22,090 +0.39(+1.77%)
Aug 02, 2023 21.97 21.97 21.80 21.81 19,475 -0.58(-2.59%)
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.