Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lenovo Group Ltd (OP: LNVGF )

1.315 +0.005 (+0.38%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.9100 0.9100 0.9100 22,564 +0.01(+0.63%)
Dec 30, 2020 0.9250 0.9250 0.8954 0.9043 22,564 -0.02(-2.24%)
Dec 29, 2020 0.9137 0.9250 0.9137 0.9250 2,405 +0.01(+1.15%)
Dec 28, 2020 0.9090 0.9145 0.9090 0.9145 10,469 +0.02(+2.52%)
Dec 24, 2020 0.8920 0.8920 0.8920 0.8920 200 -0.02(-1.87%)
Dec 23, 2020 0.9090 0.9090 0.9090 0.9090 1,171 +0.03(+3.27%)
Dec 22, 2020 0.8880 0.8880 0.8802 0.8802 1,382 +0.01(+1.52%)
Dec 21, 2020 0.8600 0.8984 0.8600 0.8670 13,004 -0.03(-3.72%)
Dec 18, 2020 0.8757 0.9005 0.8757 0.9005 69,800 +0.03(+3.86%)
Dec 17, 2020 0.8550 0.8950 0.8550 0.8670 41,222 -0.03(-3.61%)
Dec 16, 2020 0.9300 0.9300 0.8875 0.8995 3,121 +0.04(+4.13%)
Dec 15, 2020 0.9100 0.9100 0.8460 0.8638 31,879 +0.03(+4.07%)
Dec 14, 2020 0.7850 0.8700 0.7850 0.8300 86,234 +0.08(+10.67%)
Dec 11, 2020 0.7297 0.7500 0.7290 0.7500 4,600 +0.01(+1.90%)
Dec 10, 2020 0.7150 0.7400 0.7150 0.7360 1,401 +0.02(+2.22%)
Dec 09, 2020 0.7000 0.7200 0.7000 0.7200 1,002 -0.02(-2.11%)
Dec 08, 2020 0.7050 0.7355 0.7050 0.7355 12,505 +0.00(+0.07%)
Dec 07, 2020 0.7425 0.7425 0.7350 0.7350 4,208 +0.01(+0.82%)
Dec 04, 2020 0.7290 0.7290 0.7290 0.7290 100 +0.03(+4.89%)
Dec 03, 2020 0.6950 0.6950 0.6950 0.6950 1,364 -0.03(-4.05%)
Dec 02, 2020 0.7150 0.7243 0.7150 0.7243 10,590 -0.01(-0.78%)
Dec 01, 2020 0.7191 0.7300 0.7191 0.7300 19,000 +0.03(+3.74%)
Nov 30, 2020 0.7500 0.7500 0.7000 0.7037 20,036 -0.05(-6.21%)
Nov 27, 2020 0.7400 0.7723 0.7300 0.7503 15,900 +0.01(+0.71%)
Nov 25, 2020 0.7425 0.7450 0.7055 0.7450 9,800 +0.02(+2.05%)
Nov 24, 2020 0.7750 0.7750 0.7300 0.7300 206,050 +0.03(+3.55%)
Nov 23, 2020 0.7050 0.7456 0.7050 0.7050 54,718 +0.02(+2.17%)
Nov 20, 2020 0.7005 0.7256 0.6900 0.6900 4,400 -0.00(-0.07%)
Nov 19, 2020 0.7200 0.7200 0.6905 0.6905 1,151 +0.00(+0.39%)
Nov 18, 2020 0.6950 0.6950 0.6850 0.6878 3,457 -0.01(-2.09%)
Nov 17, 2020 0.6650 0.7200 0.6650 0.7025 5,839 +0.04(+6.44%)
Nov 16, 2020 0.7000 0.7000 0.6516 0.6600 4,810 -0.02(-2.94%)
Nov 13, 2020 0.6750 0.6800 0.6633 0.6800 600 +0.03(+4.62%)
Nov 12, 2020 0.6500 0.6500 0.6500 0.6500 294 -0.04(-5.80%)
Nov 11, 2020 0.7000 0.7000 0.6800 0.6900 15,832 -0.02(-2.82%)
Nov 10, 2020 0.6750 0.7100 0.6616 0.7100 15,397 +0.01(+1.43%)
Nov 09, 2020 0.6900 0.7349 0.6900 0.7000 13,484 -0.01(-1.41%)
Nov 06, 2020 0.6600 0.7150 0.6600 0.7100 9,100 -0.01(-0.70%)
Nov 05, 2020 0.7047 0.7150 0.7047 0.7150 6,594 +0.02(+3.06%)
Nov 04, 2020 0.7000 0.7000 0.6700 0.6938 35,222 +0.04(+6.74%)
Nov 03, 2020 0.6500 0.6600 0.6450 0.6500 30,438 +0.01(+0.78%)
Nov 02, 2020 0.6150 0.6500 0.6150 0.6450 2,954 +0.00(+0.00%)
Oct 30, 2020 0.6468 0.6468 0.6271 0.6450 7,000 +0.00(+0.00%)
Oct 29, 2020 0.6100 0.6450 0.6100 0.6450 1,573 +0.00(+0.00%)
Oct 28, 2020 0.6300 0.6450 0.6300 0.6450 62,791 +0.01(+0.94%)
Oct 27, 2020 0.6390 0.6390 0.6390 40 +0.00(+0.00%)
Oct 26, 2020 0.6390 0.6390 0.6390 171 +0.00(+0.00%)
Oct 23, 2020 0.6600 0.6600 0.6390 0.6390 2,700 -0.02(-3.18%)
Oct 22, 2020 0.6500 0.6600 0.6500 0.6600 489 +0.00(+0.00%)
Oct 21, 2020 0.6640 0.6640 0.6600 0.6600 1,639 +0.00(+0.08%)
Oct 20, 2020 0.6595 0.6595 0.6595 0.6595 818 -0.01(-0.83%)
Oct 19, 2020 0.6650 0.6650 0.6650 0.6650 321 +0.01(+1.53%)
Oct 16, 2020 0.6550 0.6550 0.6550 0.6550 500 -0.01(-0.85%)
Oct 15, 2020 0.6969 0.6969 0.6475 0.6606 1,549 -0.03(-3.70%)
Oct 14, 2020 0.7000 0.7000 0.6860 0.6860 3,456 +0.02(+2.24%)
Oct 13, 2020 0.6710 0.6710 0.6710 0.6710 210 +0.00(+0.15%)
Oct 12, 2020 0.6950 0.6950 0.6675 0.6700 2,524 -0.02(-2.90%)
Oct 09, 2020 0.6900 0.6900 0.6900 67 +0.00(+0.00%)
Oct 08, 2020 0.7100 0.7100 0.6400 0.6900 6,534 +0.04(+6.73%)
Oct 07, 2020 0.6465 0.6465 0.6465 0.6465 1,058 -0.00(-0.54%)
Oct 06, 2020 0.6540 0.6540 0.6500 0.6500 2,098 +0.01(+1.26%)
Oct 05, 2020 0.6800 0.6800 0.6419 0.6419 1,701 -0.04(-5.60%)
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.