Skip to main content

Lenovo Group Ltd (OP:LNVGF)

1.190 -0.025 (-2.06%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.130 1.215 1.130 1.215 1,710 +0.02(+1.25%)
Jun 30, 2025 1.230 1.230 1.170 1.200 5,239 -0.02(-1.23%)
Jun 27, 2025 1.215 1.215 1.215 1.215 1,845 +0.03(+2.10%)
Jun 26, 2025 1.176 1.250 1.176 1.190 5,397 +0.01(+1.28%)
Jun 25, 2025 1.160 1.190 1.160 1.175 7,621 -0.03(-2.57%)
Jun 24, 2025 1.190 1.206 1.170 1.206 61,151 +0.06(+4.87%)
Jun 23, 2025 1.150 1.150 1.150 1.150 1,448 -0.01(-0.43%)
Jun 20, 2025 1.150 1.160 1.150 1.155 24,857 -0.01(-1.28%)
Jun 18, 2025 1.170 1.170 1.170 1.170 135,941 +0.02(+1.74%)
Jun 17, 2025 1.160 1.200 1.150 1.150 22,410 -0.05(-4.01%)
Jun 16, 2025 1.220 1.220 1.160 1.198 34,730 +0.01(+0.67%)
Jun 13, 2025 1.190 1.190 1.190 1.190 1,266 -0.01(-0.42%)
Jun 12, 2025 1.170 1.195 1.170 1.195 71,073 -0.00(-0.42%)
Jun 11, 2025 1.200 1.200 1.170 1.200 13,010 +0.01(+0.84%)
Jun 10, 2025 1.000 1.190 1.000 1.190 23,924 +0.02(+1.71%)
Jun 06, 2025 1.170 0 -0.01(-0.68%)
Jun 05, 2025 1.150 1.178 1.150 1.178 3,635 +0.01(+0.68%)
Jun 04, 2025 1.162 1.170 1.162 1.170 808 +0.01(+0.69%)
Jun 02, 2025 1.162 5 -0.01(-0.68%)
May 30, 2025 1.139 1.185 1.130 1.170 17,817 -0.03(-2.50%)
May 29, 2025 1.180 1.218 1.180 1.200 5,297 +0.03(+2.56%)
May 28, 2025 1.188 1.188 1.170 1.170 6,562 -0.12(-9.30%)
May 27, 2025 1.250 1.350 1.200 1.290 5,377 +0.00(+0.00%)
May 23, 2025 1.240 1.296 1.240 1.290 13,589 +0.09(+7.50%)
May 22, 2025 1.222 1.222 1.200 1.200 2,093 -0.06(-5.06%)
May 21, 2025 1.170 1.320 1.170 1.264 13,733 -0.00(-0.08%)
May 20, 2025 1.280 1.280 1.265 1.265 12,777 +0.01(+1.20%)
May 19, 2025 1.296 1.296 1.250 1.250 1,463 +0.01(+0.81%)
May 16, 2025 1.270 1.416 1.240 1.240 5,477 -0.03(-2.67%)
May 15, 2025 1.274 1.274 1.274 1.274 724 -0.02(-1.62%)
May 14, 2025 1.210 1.300 1.210 1.295 39,217 -0.00(-0.02%)
May 13, 2025 1.490 1.490 1.295 1.295 77,841 +0.01(+0.80%)
May 12, 2025 1.229 1.300 1.229 1.285 11,662 +0.07(+6.02%)
May 09, 2025 1.140 1.212 1.140 1.212 40,938 +0.04(+3.59%)
May 08, 2025 1.220 1.220 1.132 1.170 4,667 -0.04(-3.31%)
May 07, 2025 1.210 1.210 1.210 1.210 16,850 +0.04(+3.86%)
May 06, 2025 1.165 1.165 1.165 1.165 12,805 -0.05(-4.12%)
May 05, 2025 1.224 1.224 1.215 1.215 1,551 +0.02(+1.67%)
May 02, 2025 1.195 1.195 1.195 1.195 453,685 +0.01(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.