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 (%)
Mar 31, 2005 6.740 6.770 6.450 6.740 61,927 +0.04(+0.60%)
Mar 30, 2005 6.700 6.700 6.600 6.700 92,915 +0.00(+0.00%)
Mar 29, 2005 6.700 6.700 6.600 6.700 92,915 +0.20(+3.08%)
Mar 28, 2005 6.500 6.650 6.450 6.500 33,619 +0.20(+3.17%)
Mar 24, 2005 6.300 6.400 6.150 6.300 105,215 +0.00(+0.00%)
Mar 23, 2005 6.300 6.400 6.150 6.300 105,215 -0.15(-2.33%)
Mar 22, 2005 6.450 6.450 6.200 6.450 49,216 +0.05(+0.78%)
Mar 21, 2005 6.400 6.400 6.300 6.400 14,790 +0.10(+1.59%)
Mar 18, 2005 6.300 6.400 6.200 6.300 8,600 -0.05(-0.79%)
Mar 17, 2005 6.350 6.400 6.200 6.350 57,250 +0.10(+1.60%)
Mar 16, 2005 6.250 6.400 6.250 6.250 113,182 +0.00(+0.00%)
Mar 15, 2005 6.250 6.400 6.250 6.250 113,182 -0.30(-4.58%)
Mar 14, 2005 6.550 6.550 6.450 6.550 61,306 +0.00(+0.00%)
Mar 11, 2005 6.550 6.550 6.450 6.550 61,306 +0.55(+9.17%)
Mar 10, 2005 6.000 6.050 5.800 6.000 92,542 +0.00(+0.00%)
Mar 09, 2005 6.000 6.050 5.800 6.000 92,542 +0.15(+2.56%)
Mar 08, 2005 5.850 5.950 5.800 5.850 21,518 +0.05(+0.86%)
Mar 07, 2005 5.800 5.850 5.700 5.800 57,604 +0.00(+0.00%)
Mar 04, 2005 5.800 5.850 5.700 5.800 57,604 +0.10(+1.75%)
Mar 03, 2005 5.700 5.850 5.650 5.700 13,890 +0.10(+1.79%)
Mar 02, 2005 5.600 5.660 5.550 5.600 14,720 -0.05(-0.88%)
Mar 01, 2005 5.650 5.800 5.650 5.650 15,933 +0.00(+0.00%)
Feb 28, 2005 5.650 5.800 5.650 5.650 15,933 +0.10(+1.80%)
Feb 25, 2005 5.550 5.600 5.500 5.550 17,205 +0.00(+0.00%)
Feb 24, 2005 5.550 5.600 5.500 5.550 17,205 -0.05(-0.89%)
Feb 23, 2005 5.600 5.700 5.600 5.600 34,022 +0.00(+0.00%)
Feb 22, 2005 5.600 5.700 5.600 5.600 34,022 +0.15(+2.75%)
Feb 18, 2005 5.450 5.700 5.450 5.450 16,105 -0.25(-4.39%)
Feb 17, 2005 5.700 5.850 5.600 5.700 27,900 +0.00(+0.00%)
Feb 16, 2005 5.700 5.850 5.600 5.700 27,900 -0.05(-0.87%)
Feb 15, 2005 5.750 5.950 5.750 5.750 8,850 +0.00(+0.00%)
Feb 14, 2005 5.750 5.950 5.750 5.750 8,850 -0.15(-2.54%)
Feb 11, 2005 5.900 5.950 5.800 5.900 16,700 -0.05(-0.84%)
Feb 10, 2005 5.950 5.950 5.700 5.950 33,515 +0.00(+0.00%)
Feb 09, 2005 5.950 5.950 5.700 5.950 33,515 +0.30(+5.31%)
Feb 08, 2005 5.650 5.650 5.500 5.650 38,534 +0.00(+0.00%)
Feb 07, 2005 5.650 5.650 5.500 5.650 38,534 +0.40(+7.62%)
Feb 04, 2005 5.250 5.400 5.250 5.250 8,300 -0.20(-3.67%)
Feb 03, 2005 5.450 5.450 5.200 5.450 7,380 +0.00(+0.00%)
Feb 02, 2005 5.450 5.450 5.200 5.450 7,380 +0.20(+3.81%)
Feb 01, 2005 5.250 5.390 5.200 5.250 45,005 +0.10(+1.94%)
Jan 31, 2005 5.150 5.350 5.120 5.150 112,698 +0.00(+0.00%)
Jan 28, 2005 5.150 5.350 5.120 5.150 112,698 -0.15(-2.83%)
Jan 27, 2005 5.300 5.500 5.200 5.300 37,218 -0.15(-2.75%)
Jan 26, 2005 5.450 5.650 5.400 5.450 33,459 -0.15(-2.68%)
Jan 25, 2005 5.600 5.750 5.350 5.600 45,216 +0.00(+0.00%)
Jan 24, 2005 5.600 5.750 5.350 5.600 45,216 +0.35(+6.67%)
Jan 21, 2005 5.250 5.350 5.100 5.250 22,765 -0.40(-7.08%)
Jan 20, 2005 5.650 5.650 5.500 5.650 11,371 +0.05(+0.89%)
Jan 19, 2005 5.600 5.600 5.450 5.600 18,648 +0.10(+1.82%)
Jan 18, 2005 5.500 5.550 5.400 5.500 55,030 +0.00(+0.00%)
Jan 14, 2005 5.500 5.550 5.400 5.500 55,030 +0.01(+0.18%)
Jan 13, 2005 5.490 5.650 5.440 5.490 40,586 -0.16(-2.83%)
Jan 12, 2005 5.650 5.650 5.550 5.650 29,684 +0.05(+0.89%)
Jan 11, 2005 5.600 5.650 5.500 5.600 26,783 +0.00(+0.00%)
Jan 10, 2005 5.600 5.650 5.500 5.600 26,783 +0.10(+1.82%)
Jan 07, 2005 5.500 5.650 5.500 5.500 14,700 -0.10(-1.79%)
Jan 06, 2005 5.600 5.950 5.450 5.600 51,892 +0.00(+0.00%)
Jan 05, 2005 5.600 5.950 5.450 5.600 51,892 -0.35(-5.88%)
Jan 04, 2005 5.950 6.000 5.700 5.950 29,674 -0.10(-1.65%)
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.