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 (%)
Dec 30, 2005 9.160 9.350 9.160 9.160 17,250 +0.00(+0.00%)
Dec 29, 2005 9.160 9.300 9.100 9.160 29,798 +0.01(+0.11%)
Dec 28, 2005 9.150 9.300 9.100 9.150 16,813 -0.25(-2.66%)
Dec 23, 2005 9.400 9.400 9.200 9.400 18,441 +0.00(+0.00%)
Dec 22, 2005 9.800 9.400 9.250 9.400 31,593 -0.40(-4.08%)
Dec 21, 2005 9.550 9.850 9.600 9.800 103,100 +0.25(+2.62%)
Dec 20, 2005 9.550 9.550 9.400 9.550 64,360 +0.10(+1.06%)
Dec 19, 2005 9.450 9.600 9.400 9.450 38,559 -0.15(-1.56%)
Dec 16, 2005 9.600 9.700 9.550 9.600 43,864 +0.00(+0.00%)
Dec 15, 2005 9.600 9.670 9.450 9.600 34,170 -0.05(-0.52%)
Dec 14, 2005 9.650 9.650 9.500 9.650 29,826 +0.05(+0.52%)
Dec 13, 2005 9.600 9.700 9.550 9.600 29,632 +0.00(+0.00%)
Dec 12, 2005 9.600 9.750 9.500 9.600 29,260 +0.10(+1.05%)
Dec 09, 2005 9.500 9.550 9.300 9.500 17,478 -0.05(-0.52%)
Dec 08, 2005 9.550 9.600 9.450 9.550 51,246 -0.20(-2.05%)
Dec 07, 2005 9.750 9.800 9.750 9.750 12,335 +0.00(+0.00%)
Dec 06, 2005 9.750 9.800 9.700 9.750 49,059 -0.25(-2.50%)
Dec 05, 2005 10.00 10.05 9.900 10.00 16,110 +0.00(+0.00%)
Dec 02, 2005 10.00 10.10 9.850 10.00 46,260 +0.25(+2.56%)
Dec 01, 2005 9.800 9.750 9.400 9.750 24,732 -0.05(-0.51%)
Nov 30, 2005 9.800 9.800 9.700 9.800 24,628 +0.15(+1.55%)
Nov 29, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Nov 28, 2005 9.650 9.750 9.600 9.650 29,595 -0.05(-0.52%)
Nov 25, 2005 9.700 9.900 9.700 9.700 74,482 -0.20(-2.02%)
Nov 23, 2005 9.900 10.00 9.900 9.900 15,527 -0.05(-0.50%)
Nov 22, 2005 9.950 9.950 9.700 9.950 28,678 +0.10(+1.02%)
Nov 21, 2005 9.850 10.00 9.750 9.850 38,024 +0.05(+0.51%)
Nov 18, 2005 9.800 9.950 9.700 9.800 23,420 +0.30(+3.16%)
Nov 17, 2005 9.500 9.550 9.300 9.500 24,283 +0.00(+0.00%)
Nov 16, 2005 9.500 9.500 9.300 9.500 16,098 +0.10(+1.06%)
Nov 15, 2005 9.400 9.400 9.300 9.400 46,830 +0.10(+1.08%)
Nov 14, 2005 9.300 9.500 9.300 9.300 36,624 -0.15(-1.59%)
Nov 11, 2005 9.450 9.500 9.300 9.450 26,848 +0.20(+2.16%)
Nov 10, 2005 9.250 9.250 9.050 9.250 27,553 +0.10(+1.09%)
Nov 09, 2005 9.150 9.150 8.950 9.150 23,700 +0.20(+2.23%)
Nov 08, 2005 8.900 9.150 8.900 8.950 13,601 +0.05(+0.56%)
Nov 07, 2005 8.900 8.900 8.700 8.900 28,496 +0.10(+1.14%)
Nov 04, 2005 8.800 8.800 8.700 8.800 40,254 -0.10(-1.12%)
Nov 03, 2005 8.900 9.000 8.650 8.900 114,995 -0.45(-4.81%)
Nov 02, 2005 9.350 9.350 9.150 9.350 28,835 +0.20(+2.19%)
Nov 01, 2005 9.150 9.250 8.820 9.150 97,452 -0.75(-7.58%)
Oct 31, 2005 9.550 9.950 9.650 9.900 61,289 +0.35(+3.66%)
Oct 28, 2005 9.550 9.550 9.450 9.550 32,342 -0.20(-2.05%)
Oct 27, 2005 9.750 10.00 9.600 9.750 54,097 -0.25(-2.50%)
Oct 26, 2005 10.00 10.00 9.700 10.00 41,781 +0.45(+4.71%)
Oct 25, 2005 9.550 9.550 9.300 9.550 16,471 +0.30(+3.24%)
Oct 24, 2005 9.250 9.250 9.050 9.250 24,211 +0.15(+1.65%)
Oct 21, 2005 9.100 9.300 9.000 9.100 22,285 +0.30(+3.41%)
Oct 20, 2005 8.800 8.950 8.650 8.800 58,201 +0.10(+1.15%)
Oct 19, 2005 8.700 8.950 8.500 8.700 37,772 -0.25(-2.79%)
Oct 18, 2005 8.950 8.950 8.750 8.950 14,715 +0.05(+0.56%)
Oct 17, 2005 8.900 8.950 8.850 8.900 37,781 +0.25(+2.89%)
Oct 14, 2005 8.650 8.750 8.600 8.650 35,175 -0.05(-0.57%)
Oct 13, 2005 8.900 9.000 8.700 8.700 13,272 -0.20(-2.25%)
Oct 12, 2005 8.900 9.052 8.800 8.900 31,107 -0.35(-3.78%)
Oct 11, 2005 9.250 9.350 9.100 9.250 21,809 +0.00(+0.00%)
Oct 10, 2005 9.200 9.350 9.150 9.250 35,785 +0.05(+0.54%)
Oct 07, 2005 9.200 9.200 9.150 9.200 29,669 -0.25(-2.65%)
Oct 06, 2005 9.450 9.450 9.450 9.450 0 -0.10(-1.05%)
Oct 05, 2005 9.550 9.550 9.550 9.550 0 -0.10(-1.04%)
Oct 04, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
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.