Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

25.54 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 25.98 25.98 24.88 25.54 40,436 +0.01(+0.04%)
Aug 08, 2024 25.53 25.66 24.90 25.53 29,266 +0.85(+3.44%)
Aug 07, 2024 25.90 25.90 24.61 24.68 71,804 -0.16(-0.64%)
Aug 06, 2024 24.58 25.05 24.40 24.84 65,172 +0.32(+1.31%)
Aug 05, 2024 24.38 24.71 23.00 24.52 36,207 -0.16(-0.65%)
Aug 02, 2024 24.89 24.89 24.53 24.68 29,907 -0.52(-2.06%)
Aug 01, 2024 26.39 26.39 25.07 25.20 172,215 -1.34(-5.05%)
Jul 31, 2024 26.60 26.68 26.00 26.54 46,407 +1.14(+4.49%)
Jul 30, 2024 25.58 25.65 25.32 25.40 57,042 -0.15(-0.59%)
Jul 29, 2024 26.00 26.00 25.46 25.55 40,456 +0.09(+0.36%)
Jul 26, 2024 26.19 26.19 25.23 25.46 36,476 +0.29(+1.15%)
Jul 25, 2024 25.33 26.18 25.13 25.17 49,948 -0.88(-3.38%)
Jul 24, 2024 26.59 27.23 26.05 26.05 35,122 -0.73(-2.73%)
Jul 23, 2024 27.23 27.23 26.75 26.78 40,100 -0.41(-1.51%)
Jul 22, 2024 27.15 27.23 26.50 27.19 16,858 +1.19(+4.58%)
Jul 19, 2024 26.30 26.30 25.92 26.00 22,619 -0.74(-2.77%)
Jul 18, 2024 26.78 26.96 26.68 26.74 39,857 -0.17(-0.63%)
Jul 17, 2024 27.01 28.14 26.88 26.91 59,380 -0.67(-2.43%)
Jul 16, 2024 28.28 28.28 27.32 27.58 29,821 -0.24(-0.86%)
Jul 15, 2024 28.00 28.29 27.71 27.82 281,000 -0.77(-2.69%)
Jul 12, 2024 29.58 29.58 28.59 28.59 141,846 -0.73(-2.49%)
Jul 11, 2024 29.45 30.54 29.28 29.32 74,143 +0.31(+1.07%)
Jul 10, 2024 29.94 29.94 28.92 29.01 47,251 -0.09(-0.31%)
Jul 09, 2024 29.00 29.18 28.90 29.10 19,110 +1.04(+3.71%)
Jul 08, 2024 29.02 29.02 28.00 28.06 43,517 -0.14(-0.50%)
Jul 05, 2024 28.91 28.91 28.08 28.20 15,144 -0.20(-0.69%)
Jul 03, 2024 29.21 29.21 28.25 28.40 17,472 -0.09(-0.33%)
Jul 02, 2024 28.20 28.49 28.14 28.49 17,178 +0.40(+1.42%)
Jul 01, 2024 27.42 28.44 27.28 28.09 34,101 -0.22(-0.78%)
Jun 28, 2024 28.85 28.85 28.04 28.31 17,334 -0.20(-0.70%)
Jun 27, 2024 29.58 29.58 28.42 28.51 18,788 -0.33(-1.16%)
Jun 26, 2024 28.96 30.01 28.43 28.84 17,508 -0.01(-0.02%)
Jun 25, 2024 29.77 29.77 28.49 28.85 31,587 -1.01(-3.38%)
Jun 24, 2024 29.84 30.79 29.84 29.86 57,660 -0.61(-2.00%)
Jun 21, 2024 30.60 30.76 30.40 30.47 187,971 -0.03(-0.10%)
Jun 20, 2024 30.02 31.82 30.02 30.50 122,918 +1.88(+6.57%)
Jun 18, 2024 28.00 28.68 27.55 28.62 84,281 +1.02(+3.70%)
Jun 17, 2024 27.57 28.24 27.27 27.60 31,013 +0.28(+1.02%)
Jun 14, 2024 26.44 28.00 26.44 27.32 135,458 -0.34(-1.23%)
Jun 13, 2024 27.83 28.70 27.46 27.66 19,353 +0.18(+0.66%)
Jun 12, 2024 27.67 27.88 27.48 27.48 30,024 -0.27(-0.97%)
Jun 11, 2024 28.71 28.71 27.57 27.75 25,718 +0.55(+2.02%)
Jun 10, 2024 28.05 28.05 26.76 27.20 36,127 +0.20(+0.74%)
Jun 07, 2024 27.75 27.75 26.97 27.00 127,077 -2.31(-7.88%)
Jun 06, 2024 30.30 30.30 29.12 29.31 43,010 +0.80(+2.81%)
Jun 05, 2024 29.38 29.38 28.28 28.51 109,020 -0.34(-1.18%)
Jun 04, 2024 29.02 29.86 28.77 28.85 40,529 +0.02(+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.