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 (%)
Aug 31, 2020 0.7050 0.7050 0.6595 0.6632 20,451 -0.01(-1.21%)
Aug 28, 2020 0.6500 0.6850 0.6500 0.6713 135,000 +0.02(+3.29%)
Aug 27, 2020 0.6325 0.6500 0.6325 0.6499 8,275 +0.02(+2.75%)
Aug 26, 2020 0.6100 0.6499 0.6100 0.6325 105,580 +0.01(+1.01%)
Aug 25, 2020 0.6300 0.6448 0.6200 0.6262 35,420 +0.02(+2.50%)
Aug 24, 2020 0.6205 0.6247 0.6109 0.6109 3,424 -0.01(-1.55%)
Aug 21, 2020 0.6205 0.6205 0.6205 0.6205 200 -0.01(-1.51%)
Aug 20, 2020 0.6300 0.6350 0.6200 0.6300 10,368 -0.04(-5.97%)
Aug 19, 2020 0.6700 0.6700 0.6700 0.6700 240 +0.00(+0.00%)
Aug 18, 2020 0.6400 0.6700 0.6400 0.6700 50,522 +0.04(+5.68%)
Aug 17, 2020 0.6200 0.6379 0.6184 0.6340 9,049 +0.02(+3.93%)
Aug 14, 2020 0.6100 0.6100 0.6100 0.6100 100 -0.01(-2.38%)
Aug 13, 2020 0.6000 0.6300 0.6000 0.6249 6,353 +0.01(+1.61%)
Aug 12, 2020 0.6255 0.6255 0.6150 0.6150 3,008 -0.01(-0.81%)
Aug 11, 2020 0.6200 0.6499 0.6200 0.6200 14,050 +0.00(+0.02%)
Aug 10, 2020 0.6400 0.6400 0.5805 0.6199 14,100 +0.03(+4.85%)
Aug 07, 2020 0.6013 0.6013 0.5912 0.5912 1,100 -0.03(-5.13%)
Aug 06, 2020 0.6332 0.6332 0.6000 0.6232 13,004 +0.01(+1.33%)
Aug 05, 2020 0.6312 0.6312 0.6150 0.6150 15,810 +0.01(+1.65%)
Aug 04, 2020 0.6102 0.6102 0.6050 0.6050 2,857 -0.01(-0.82%)
Aug 03, 2020 0.6400 0.6400 0.6088 0.6100 80,470 -0.01(-1.60%)
Jul 31, 2020 0.5843 0.6199 0.5843 0.6199 12,400 +0.04(+7.81%)
Jul 30, 2020 0.5900 0.5900 0.5750 0.5750 2,155 -0.03(-4.56%)
Jul 29, 2020 0.6100 0.6100 0.6025 0.6025 1,689 +0.03(+4.69%)
Jul 28, 2020 0.6100 0.6100 0.5725 0.5755 8,527 -0.00(-0.78%)
Jul 27, 2020 0.5500 0.5860 0.5500 0.5800 12,557 -0.02(-3.01%)
Jul 24, 2020 0.6050 0.6050 0.5750 0.5980 5,300 -0.00(-0.33%)
Jul 23, 2020 0.5700 0.6027 0.5700 0.6000 46,479 -0.01(-1.56%)
Jul 22, 2020 0.5650 0.6200 0.5650 0.6095 3,955 +0.00(+0.74%)
Jul 21, 2020 0.5700 0.6100 0.5700 0.6050 4,831 +0.01(+0.83%)
Jul 20, 2020 0.6100 0.6100 0.5980 0.6000 2,370 +0.01(+1.94%)
Jul 17, 2020 0.5850 0.5886 0.5850 0.5886 1,100 +0.01(+2.35%)
Jul 16, 2020 0.5970 0.5970 0.5751 0.5751 137,710 -0.02(-4.15%)
Jul 15, 2020 0.5900 0.6000 0.5900 0.6000 1,138 -0.01(-1.43%)
Jul 14, 2020 0.6300 0.6300 0.6060 0.6087 11,403 -0.01(-1.54%)
Jul 13, 2020 0.6260 0.6272 0.6182 0.6182 6,151 +0.01(+1.10%)
Jul 10, 2020 0.6200 0.6200 0.6113 0.6115 19,200 +0.04(+6.63%)
Jul 09, 2020 0.5735 0.5735 0.5735 1 +0.00(+0.00%)
Jul 08, 2020 0.5735 0.5735 0.5735 93 +0.00(+0.00%)
Jul 07, 2020 0.5735 0.5735 0.5735 0.5735 910 +0.00(+0.61%)
Jul 06, 2020 0.6250 0.6250 0.5700 0.5700 11,252 -0.03(-4.59%)
Jul 02, 2020 0.5800 0.5974 0.5800 0.5974 10,600 +0.03(+4.81%)
Jul 01, 2020 0.5764 0.5764 0.5433 0.5700 4,809 +0.04(+6.84%)
Jun 30, 2020 0.5765 0.5765 0.5335 0.5335 212 -0.01(-1.20%)
Jun 29, 2020 0.5330 0.5400 0.5330 0.5400 1,787 -0.03(-5.18%)
Jun 26, 2020 0.5695 0.5695 0.5695 0.5695 2,700 -0.00(-0.09%)
Jun 25, 2020 0.5679 0.5700 0.5679 0.5700 731 +0.01(+2.00%)
Jun 24, 2020 0.5500 0.5663 0.5500 0.5588 3,262 -0.00(-0.37%)
Jun 23, 2020 0.5609 0.5609 0.5609 20 +0.00(+0.00%)
Jun 22, 2020 0.5609 0.5609 0.5609 0.5609 777 +0.03(+4.84%)
Jun 18, 2020 0.5350 0.5350 0.5350 0 -0.02(-4.10%)
Jun 17, 2020 0.5500 0.5579 0.5500 0.5579 1,501 +0.04(+7.29%)
Jun 16, 2020 0.5300 0.5300 0.5200 0.5200 2,812 -0.02(-3.04%)
Jun 15, 2020 0.5110 0.5363 0.5110 0.5363 216,727 -0.00(-0.22%)
Jun 12, 2020 0.5100 0.5600 0.5100 0.5375 3,800 -0.01(-0.92%)
Jun 11, 2020 0.5595 0.5599 0.5250 0.5425 15,875 -0.01(-2.08%)
Jun 10, 2020 0.5699 0.5749 0.5450 0.5540 4,216 -0.00(-0.18%)
Jun 09, 2020 0.5675 0.5675 0.5300 0.5550 5,537 +0.01(+1.85%)
Jun 08, 2020 0.5100 0.5514 0.5100 0.5449 7,740 -0.01(-1.32%)
Jun 05, 2020 0.5500 0.5522 0.5200 0.5522 13,600 +0.03(+4.86%)
Jun 04, 2020 0.5561 0.5561 0.5266 0.5266 5,711 -0.01(-2.59%)
Jun 03, 2020 0.5499 0.5499 0.5406 0.5406 2,250 -0.00(-0.33%)
Jun 02, 2020 0.5424 0.5424 0.5424 0.5424 639 +0.00(+0.91%)
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.