Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

23.40 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.02 21.04 20.97 21.02 106,802 -0.30(-1.43%)
Jun 29, 2023 21.32 21.34 21.32 21.32 19,410 -0.02(-0.09%)
Jun 28, 2023 21.39 21.50 21.31 21.34 13,074 +0.16(+0.76%)
Jun 27, 2023 21.10 21.18 20.95 21.18 173,204 +0.26(+1.24%)
Jun 26, 2023 20.46 20.94 20.46 20.92 808,136 +0.47(+2.31%)
Jun 23, 2023 20.43 20.46 20.42 20.45 13,051 -0.22(-1.05%)
Jun 22, 2023 20.66 20.72 20.60 20.66 9,705 +0.02(+0.12%)
Jun 21, 2023 20.76 20.76 20.45 20.64 15,058 -0.11(-0.53%)
Jun 20, 2023 20.94 20.94 20.70 20.75 8,236 -0.98(-4.51%)
Jun 16, 2023 21.85 21.85 21.73 21.73 16,318 +0.31(+1.45%)
Jun 15, 2023 21.29 21.45 21.29 21.42 50,949 +1.27(+6.30%)
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%)
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.