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, 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%)
Mar 01, 2023 18.41 18.72 18.41 18.60 34,278 +0.52(+2.88%)
Feb 28, 2023 17.82 18.18 17.82 18.08 21,447 -0.15(-0.82%)
Feb 27, 2023 18.10 18.23 18.10 18.23 17,598 +0.43(+2.42%)
Feb 24, 2023 17.75 17.99 17.75 17.80 29,212 -0.55(-3.00%)
Feb 23, 2023 18.36 18.50 18.32 18.35 36,585 +0.80(+4.56%)
Feb 22, 2023 17.40 17.61 17.40 17.55 22,433 -0.19(-1.07%)
Feb 21, 2023 17.62 17.75 17.62 17.74 24,981 +0.53(+3.08%)
Feb 17, 2023 17.27 17.28 17.15 17.21 27,187 -0.59(-3.31%)
Feb 16, 2023 17.42 17.86 17.42 17.80 42,516 +0.90(+5.33%)
Feb 15, 2023 16.50 16.91 16.50 16.90 44,369 -0.07(-0.41%)
Feb 14, 2023 16.87 17.02 16.49 16.97 59,417 +0.05(+0.30%)
Feb 13, 2023 16.58 16.98 16.58 16.92 24,356 +0.17(+1.02%)
Feb 10, 2023 16.51 16.86 16.51 16.75 64,518 -0.51(-2.96%)
Feb 09, 2023 17.14 17.33 17.14 17.26 46,374 +0.66(+3.96%)
Feb 08, 2023 16.68 16.70 16.59 16.60 21,665 +0.43(+2.67%)
Feb 07, 2023 16.18 16.25 16.09 16.17 32,436 +0.05(+0.28%)
Feb 06, 2023 16.18 16.18 16.04 16.12 20,901 -0.14(-0.83%)
Feb 03, 2023 16.26 16.32 16.12 16.26 26,297 +0.12(+0.74%)
Feb 02, 2023 16.33 16.33 16.11 16.14 35,033 -0.07(-0.46%)
Feb 01, 2023 15.89 16.30 15.89 16.21 30,755 +0.18(+1.15%)
Jan 31, 2023 15.82 16.09 15.82 16.03 34,342 +0.23(+1.46%)
Jan 30, 2023 15.88 15.96 15.80 15.80 18,707 -0.25(-1.56%)
Jan 27, 2023 16.10 16.15 16.01 16.05 18,916 -0.38(-2.31%)
Jan 26, 2023 16.32 16.43 16.32 16.43 10,227 +0.37(+2.30%)
Jan 25, 2023 16.00 16.39 15.96 16.06 26,758 +0.03(+0.19%)
Jan 24, 2023 16.03 16.30 16.01 16.03 70,619 -0.17(-1.05%)
Jan 23, 2023 16.00 16.25 15.87 16.20 39,876 +0.23(+1.44%)
Jan 20, 2023 16.06 16.06 15.68 15.97 24,233 +0.41(+2.63%)
Jan 19, 2023 15.29 15.68 15.29 15.56 42,167 +0.11(+0.71%)
Jan 18, 2023 15.50 15.70 15.35 15.45 21,310 -0.10(-0.64%)
Jan 17, 2023 15.64 15.67 15.52 15.55 51,236 -0.65(-4.01%)
Jan 13, 2023 16.25 16.26 16.11 16.20 68,921 -0.31(-1.88%)
Jan 12, 2023 16.84 16.84 16.51 16.51 139,381 -0.04(-0.24%)
Jan 11, 2023 16.60 16.60 16.18 16.55 32,072 -0.10(-0.60%)
Jan 10, 2023 16.60 16.86 16.56 16.65 57,971 +0.05(+0.30%)
Jan 09, 2023 16.66 16.68 16.54 16.60 76,042 -0.06(-0.35%)
Jan 06, 2023 16.39 16.66 16.36 16.66 37,172 +0.23(+1.39%)
Jan 05, 2023 16.37 16.53 16.25 16.43 123,401 -0.61(-3.58%)
Jan 04, 2023 16.54 17.09 16.54 17.04 131,134 +0.47(+2.84%)
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.