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

Lenovo Group Ltd (OP: LNVGF )

1.400 -0.080 (-5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 28, 2020 0.6412 0.6412 0.6000 0.6090 1,400 -0.04(-6.24%)
Feb 27, 2020 0.6576 0.6650 0.6313 0.6495 12,200 -0.01(-1.96%)
Feb 26, 2020 0.6500 0.6750 0.6500 0.6625 8,747 +0.00(+0.38%)
Feb 25, 2020 0.6700 0.6700 0.6600 0.6600 343,000 -0.03(-3.86%)
Feb 24, 2020 0.7250 0.7250 0.6865 0.6865 749 -0.03(-4.39%)
Feb 21, 2020 0.7180 0.7180 0.7180 0.7180 200 -0.03(-4.01%)
Feb 20, 2020 0.7480 0.7480 0.7480 0.7480 4,031 +0.05(+6.86%)
Feb 19, 2020 0.7000 0.7000 0.7000 0.7000 1,500 +0.02(+3.38%)
Feb 18, 2020 0.6785 0.6800 0.6771 0.6771 8,350 -0.00(-0.43%)
Feb 14, 2020 0.6700 0.7000 0.6700 0.6800 25,400 +0.01(+1.49%)
Feb 13, 2020 0.6930 0.6930 0.6700 0.6700 1,457 -0.02(-3.43%)
Feb 12, 2020 0.6950 0.6950 0.6938 0.6938 10,450 +0.01(+2.03%)
Feb 11, 2020 0.6645 0.6800 0.6645 0.6800 4,770 -0.03(-4.23%)
Feb 10, 2020 0.6550 0.7100 0.6550 0.7100 7,695 +0.02(+2.16%)
Feb 07, 2020 0.6950 0.6950 0.6950 0.6950 1,700 +0.02(+2.89%)
Feb 06, 2020 0.6755 0.6755 0.6755 20 +0.00(+0.00%)
Feb 05, 2020 0.6650 0.6755 0.6650 0.6755 27,270 -0.02(-3.50%)
Feb 04, 2020 0.7000 0.7000 0.7000 0.7000 2,281 +0.04(+6.79%)
Feb 03, 2020 0.6336 0.6555 0.6336 0.6555 8,272 +0.00(+0.46%)
Jan 31, 2020 0.6350 0.6700 0.6350 0.6525 140,700 -0.01(-1.88%)
Jan 30, 2020 0.6600 0.6895 0.6600 0.6650 2,659 -0.05(-7.06%)
Jan 29, 2020 0.7135 0.7155 0.7135 0.7155 7,822 +0.01(+1.72%)
Jan 28, 2020 0.6700 0.7148 0.6700 0.7034 130,830 -0.01(-0.90%)
Jan 27, 2020 0.7098 0.7098 0.7098 0.7098 142 +0.01(+1.40%)
Jan 24, 2020 0.7155 0.7155 0.6932 0.7000 56,000 -0.05(-6.04%)
Jan 23, 2020 0.7300 0.7450 0.7300 0.7450 98,110 +0.02(+2.05%)
Jan 22, 2020 0.7300 0.7300 0.7300 0.7300 3,000 +0.00(+0.55%)
Jan 21, 2020 0.7500 0.7500 0.7165 0.7260 13,759 -0.02(-2.55%)
Jan 17, 2020 0.7625 0.7625 0.7450 0.7450 3,000 -0.02(-1.97%)
Jan 16, 2020 0.7500 0.7600 0.7425 0.7600 2,800 +0.01(+1.74%)
Jan 15, 2020 0.7300 0.7500 0.7300 0.7470 16,998 +0.01(+1.49%)
Jan 14, 2020 0.7440 0.7440 0.7360 0.7360 6,999 -0.01(-1.87%)
Jan 13, 2020 0.7300 0.7600 0.7300 0.7500 16,452 +0.04(+4.90%)
Jan 10, 2020 0.7000 0.7315 0.7000 0.7150 8,800 +0.02(+2.88%)
Jan 09, 2020 0.7000 0.7000 0.6850 0.6950 93,534 +0.02(+2.89%)
Jan 08, 2020 0.6900 0.6900 0.6755 0.6755 355 +0.00(+0.07%)
Jan 07, 2020 0.6885 0.6900 0.6750 0.6750 6,800 -0.01(-2.17%)
Jan 06, 2020 0.7000 0.7000 0.6650 0.6900 4,097 -0.01(-1.43%)
Jan 03, 2020 0.7000 0.7000 0.7000 0.7000 200 -0.01(-0.71%)
Jan 02, 2020 0.7050 0.7050 0.7050 0.7050 560 +0.02(+3.68%)
Dec 31, 2019 0.6845 0.6845 0.6800 0.6800 2,500 +0.01(+0.74%)
Dec 30, 2019 0.6675 0.6750 0.6600 0.6750 52,583 +0.00(+0.00%)
Dec 27, 2019 0.6900 0.6900 0.6600 0.6750 101,600 +0.01(+1.43%)
Dec 26, 2019 0.6400 0.6750 0.6400 0.6655 92,123 -0.00(-0.67%)
Dec 24, 2019 0.6700 0.6700 0.6700 3 +0.00(+0.00%)
Dec 23, 2019 0.6842 0.6842 0.6700 0.6700 6,545 -0.01(-1.40%)
Dec 20, 2019 0.6795 0.6795 0.6795 0.6795 1,000 +0.00(+0.00%)
Dec 19, 2019 0.6900 0.6900 0.6795 0.6795 10,198 +0.02(+3.74%)
Dec 18, 2019 0.6571 0.6571 0.6550 0.6550 146,800 -0.02(-2.24%)
Dec 17, 2019 0.6700 0.6700 0.6700 0.6700 4,010 +0.00(+0.07%)
Dec 16, 2019 0.6600 0.6695 0.6600 0.6695 3,020 -0.00(-0.52%)
Dec 13, 2019 0.6450 0.6730 0.6450 0.6730 5,000 -0.01(-1.52%)
Dec 12, 2019 0.6450 0.6834 0.6450 0.6834 535 +0.04(+5.87%)
Dec 11, 2019 0.6300 0.6494 0.6300 0.6455 5,295 +0.01(+0.78%)
Dec 10, 2019 0.6405 0.6405 0.6405 0.6405 380 +0.02(+2.48%)
Dec 09, 2019 0.6500 0.6500 0.6250 0.6250 10,400 -0.02(-2.72%)
Dec 06, 2019 0.6600 0.6600 0.6355 0.6425 23,800 +0.02(+2.80%)
Dec 05, 2019 0.6491 0.6594 0.6250 0.6250 2,880 -0.02(-2.34%)
Dec 04, 2019 0.6236 0.6400 0.6236 0.6400 216,890 +0.02(+3.23%)
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.