Lenovo Group Ltd ADR (OP: LNVGY )

22.81 +0.06 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 22.84 23.01 22.76 22.81 31,453 +0.06(+0.26%)
Feb 26, 2024 22.60 23.32 22.60 22.75 73,681 +0.75(+3.41%)
Feb 23, 2024 21.20 22.06 21.20 22.00 65,403 -0.06(-0.27%)
Feb 22, 2024 22.40 22.50 22.00 22.06 333,922 +0.23(+1.05%)
Feb 21, 2024 22.16 22.16 21.72 21.83 35,024 +0.79(+3.75%)
Feb 20, 2024 21.17 21.17 20.85 21.04 26,573 -0.34(-1.59%)
Feb 16, 2024 21.50 21.50 21.37 21.38 68,643 +0.02(+0.09%)
Feb 15, 2024 21.41 21.50 21.28 21.36 78,307 +0.28(+1.33%)
Feb 14, 2024 20.85 21.08 20.65 21.08 64,119 +0.38(+1.81%)
Feb 13, 2024 21.04 21.04 20.67 20.70 55,904 -0.56(-2.61%)
Feb 12, 2024 21.17 21.34 21.13 21.26 36,925 +0.34(+1.63%)
Feb 09, 2024 20.70 20.96 20.68 20.92 70,463 +0.09(+0.43%)
Feb 08, 2024 20.89 20.92 20.78 20.83 22,733 -0.01(-0.05%)
Feb 07, 2024 21.30 21.30 20.78 20.84 80,845 -0.99(-4.54%)
Feb 06, 2024 21.60 21.85 21.48 21.83 78,336 +1.57(+7.75%)
Feb 05, 2024 19.79 20.33 19.79 20.26 42,779 -0.07(-0.34%)
Feb 02, 2024 20.25 20.58 20.12 20.33 61,056 -0.70(-3.33%)
Feb 01, 2024 21.00 21.30 20.85 21.03 47,450 +0.09(+0.43%)
Jan 31, 2024 21.01 21.11 20.81 20.94 88,874 -0.95(-4.34%)
Jan 30, 2024 21.78 21.90 21.75 21.89 34,498 -0.53(-2.36%)
Jan 29, 2024 23.00 23.00 22.14 22.42 94,625 -1.46(-6.11%)
Jan 26, 2024 24.00 24.00 23.80 23.88 74,559 -2.23(-8.53%)
Jan 25, 2024 26.38 26.41 26.02 26.11 24,076 -0.01(-0.04%)
Jan 24, 2024 26.01 26.29 26.01 26.12 57,840 +0.22(+0.84%)
Jan 23, 2024 25.82 25.93 25.59 25.90 103,102 +0.57(+2.25%)
Jan 22, 2024 25.28 25.42 25.27 25.33 67,216 -0.09(-0.35%)
Jan 19, 2024 24.85 25.48 24.83 25.42 91,573 +0.54(+2.19%)
Jan 18, 2024 25.00 25.01 24.75 24.88 66,080 +0.48(+1.97%)
Jan 17, 2024 24.41 24.46 24.12 24.39 98,002 -0.86(-3.39%)
Jan 16, 2024 25.48 25.48 25.18 25.25 42,021 -1.79(-6.61%)
Jan 12, 2024 27.07 27.19 27.01 27.04 21,076 +0.11(+0.40%)
Jan 11, 2024 26.89 27.00 26.59 26.93 20,872 +0.34(+1.28%)
Jan 10, 2024 26.46 26.64 26.02 26.59 28,433 -0.40(-1.48%)
Jan 09, 2024 26.90 27.38 26.90 26.99 19,726 +0.72(+2.74%)
Jan 08, 2024 25.95 26.30 25.91 26.27 27,720 +0.03(+0.11%)
Jan 05, 2024 26.82 26.82 25.30 26.24 37,622 -1.00(-3.67%)
Jan 04, 2024 27.24 27.35 27.11 27.24 30,138 +0.29(+1.08%)
Jan 03, 2024 26.83 27.06 26.83 26.95 56,812 -0.94(-3.37%)
Jan 02, 2024 28.00 28.00 27.20 27.89 16,403 -0.08(-0.29%)
Dec 29, 2023 28.79 28.79 27.82 27.97 34,292 +0.03(+0.11%)
Dec 28, 2023 27.91 27.99 27.76 27.94 27,517 +0.55(+2.01%)
Dec 27, 2023 26.90 27.39 26.79 27.39 35,069 +0.80(+3.01%)
Dec 26, 2023 25.86 26.59 25.86 26.59 44,110 +0.11(+0.42%)
Dec 22, 2023 26.40 26.48 26.35 26.48 53,440 -0.17(-0.64%)
Dec 21, 2023 26.75 26.75 26.55 26.65 103,105 +0.47(+1.80%)
Dec 20, 2023 26.92 26.92 26.10 26.18 33,422 -0.28(-1.06%)
Dec 19, 2023 26.00 26.87 26.00 26.46 18,609 +0.34(+1.30%)
Dec 18, 2023 26.04 26.12 25.95 26.12 11,900 +0.13(+0.48%)
Dec 15, 2023 26.19 26.97 25.99 25.99 38,823 -0.79(-2.94%)
Dec 14, 2023 26.28 26.78 26.06 26.78 56,414 +1.20(+4.69%)
Dec 13, 2023 25.38 25.58 25.29 25.58 19,206 +0.56(+2.24%)
Dec 12, 2023 24.15 25.27 24.15 25.02 24,560 -0.33(-1.30%)
Dec 11, 2023 24.70 25.36 24.70 25.35 30,131 +0.99(+4.05%)
Dec 08, 2023 24.44 24.46 24.27 24.36 19,656 -0.13(-0.51%)
Dec 07, 2023 25.26 25.26 24.14 24.49 23,157 -0.25(-1.01%)
Dec 06, 2023 24.75 24.98 24.73 24.74 66,697 +1.92(+8.41%)
Dec 05, 2023 23.20 23.20 22.44 22.82 123,135 -2.33(-9.26%)
Dec 04, 2023 25.23 25.27 24.48 25.15 42,173 +0.67(+2.73%)
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.