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 (%)
May 31, 2023 18.75 19.04 18.75 19.03 174,669 +0.23(+1.22%)
May 30, 2023 18.79 19.04 18.67 18.80 18,151 +0.51(+2.79%)
May 26, 2023 18.10 18.30 18.10 18.29 64,885 +0.24(+1.33%)
May 25, 2023 18.14 18.25 17.98 18.05 38,457 -0.25(-1.37%)
May 24, 2023 18.59 18.59 18.29 18.30 65,829 -1.48(-7.48%)
May 23, 2023 19.73 19.93 19.73 19.78 33,541 -0.50(-2.46%)
May 22, 2023 20.06 20.35 20.06 20.28 32,002 +0.35(+1.75%)
May 19, 2023 20.20 20.20 19.90 19.93 16,605 -0.16(-0.80%)
May 18, 2023 20.01 20.09 20.00 20.09 34,422 +0.57(+2.92%)
May 17, 2023 19.50 19.54 19.48 19.52 24,495 -0.14(-0.71%)
May 16, 2023 19.65 19.73 19.58 19.66 56,828 -0.24(-1.21%)
May 15, 2023 19.61 19.90 19.61 19.90 59,685 +0.73(+3.81%)
May 12, 2023 19.56 19.56 19.11 19.17 27,966 -0.44(-2.24%)
May 11, 2023 19.56 19.61 19.52 19.61 26,525 -0.19(-0.96%)
May 10, 2023 19.75 19.80 19.72 19.80 34,394 -0.18(-0.90%)
May 09, 2023 19.85 19.98 19.85 19.98 22,475 -0.17(-0.84%)
May 08, 2023 19.78 20.16 19.78 20.15 39,197 -0.26(-1.26%)
May 05, 2023 20.29 20.47 20.26 20.41 21,756 -0.66(-3.14%)
May 04, 2023 20.95 21.07 20.91 21.07 11,615 +0.12(+0.57%)
May 03, 2023 20.98 21.00 20.93 20.95 29,720 +0.37(+1.80%)
May 02, 2023 20.55 20.73 20.55 20.58 22,347 +0.10(+0.49%)
May 01, 2023 20.55 20.55 20.40 20.48 12,778 +0.14(+0.69%)
Apr 28, 2023 19.95 20.46 19.95 20.34 19,434 -0.10(-0.49%)
Apr 27, 2023 20.24 20.45 20.22 20.44 16,921 +0.33(+1.64%)
Apr 26, 2023 20.21 20.26 20.11 20.11 17,492 -0.12(-0.60%)
Apr 25, 2023 20.52 20.52 20.12 20.23 35,640 -0.91(-4.30%)
Apr 24, 2023 21.22 21.22 21.11 21.14 18,341 -0.54(-2.49%)
Apr 21, 2023 21.61 21.70 21.61 21.68 9,822 -0.50(-2.25%)
Apr 20, 2023 22.19 22.34 22.14 22.18 24,936 +0.23(+1.05%)
Apr 19, 2023 21.79 21.99 21.79 21.95 11,381 +0.05(+0.23%)
Apr 18, 2023 22.07 22.07 21.88 21.90 9,515 -0.37(-1.66%)
Apr 17, 2023 22.20 22.31 22.17 22.27 16,767 +1.19(+5.65%)
Apr 14, 2023 21.00 21.09 20.91 21.08 18,493 -0.20(-0.94%)
Apr 13, 2023 21.23 21.28 21.20 21.28 14,588 -0.11(-0.51%)
Apr 12, 2023 21.45 21.52 21.34 21.39 17,093 +0.32(+1.52%)
Apr 11, 2023 21.01 21.19 21.01 21.07 53,143 -0.52(-2.41%)
Apr 10, 2023 21.39 21.62 21.39 21.59 15,403 -0.14(-0.67%)
Apr 06, 2023 21.53 21.75 21.52 21.73 12,928 +0.23(+1.09%)
Apr 05, 2023 21.50 21.55 21.42 21.50 18,698 -0.21(-0.97%)
Apr 04, 2023 21.65 21.71 21.65 21.71 417,591 +0.18(+0.84%)
Apr 03, 2023 21.56 21.56 21.49 21.53 76,719 +0.07(+0.33%)
Mar 31, 2023 21.54 21.61 21.46 21.46 51,030 +0.24(+1.13%)
Mar 30, 2023 21.38 21.45 21.22 21.22 157,999 -0.65(-2.97%)
Mar 29, 2023 21.50 21.93 21.50 21.87 26,312 -0.02(-0.08%)
Mar 28, 2023 21.37 21.98 21.37 21.89 24,149 -0.21(-0.96%)
Mar 27, 2023 22.14 22.15 21.99 22.10 25,617 -0.02(-0.09%)
Mar 24, 2023 21.57 22.20 21.55 22.12 68,478 +1.52(+7.38%)
Mar 23, 2023 20.40 20.81 20.40 20.60 92,481 +2.04(+10.99%)
Mar 22, 2023 18.60 18.74 18.56 18.56 20,575 -0.01(-0.04%)
Mar 21, 2023 18.57 18.62 18.46 18.57 10,444 -0.01(-0.07%)
Mar 20, 2023 18.54 18.65 18.49 18.58 32,485 -0.25(-1.33%)
Mar 17, 2023 18.54 19.29 18.54 18.83 32,722 +0.38(+2.06%)
Mar 16, 2023 18.00 18.45 17.87 18.45 50,817 +0.12(+0.65%)
Mar 15, 2023 18.36 18.38 18.20 18.33 51,173 -0.48(-2.55%)
Mar 14, 2023 18.75 18.91 18.65 18.81 37,544 -0.08(-0.42%)
Mar 13, 2023 18.90 19.00 18.85 18.89 277,248 +0.31(+1.67%)
Mar 10, 2023 19.30 19.30 18.31 18.58 241,580 +0.23(+1.25%)
Mar 09, 2023 18.38 18.60 18.34 18.35 42,554 -0.21(-1.13%)
Mar 08, 2023 18.98 18.98 18.52 18.56 18,008 -0.28(-1.49%)
Mar 07, 2023 19.20 19.20 18.81 18.84 22,841 -0.24(-1.26%)
Mar 06, 2023 19.18 19.23 19.05 19.08 91,438 +0.59(+3.19%)
Mar 03, 2023 18.51 18.64 18.48 18.49 28,013 -0.10(-0.54%)
Mar 02, 2023 18.51 18.59 18.41 18.59 26,401 -0.01(-0.05%)
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.