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 (%)
Jul 31, 2007 13.30 13.50 13.30 13.30 241,820 +0.10(+0.76%)
Jul 30, 2007 13.20 13.25 12.80 13.20 99,044 +1.25(+10.46%)
Jul 27, 2007 12.20 12.21 11.70 11.95 43,104 -0.25(-2.05%)
Jul 26, 2007 12.20 12.70 12.20 12.20 111,516 -0.40(-3.17%)
Jul 25, 2007 12.60 12.60 12.40 12.60 68,583 -0.10(-0.79%)
Jul 24, 2007 12.70 12.75 12.60 12.70 31,355 +0.10(+0.79%)
Jul 23, 2007 12.60 12.85 12.60 12.60 60,381 +0.45(+3.70%)
Jul 20, 2007 12.15 12.30 12.15 12.15 30,135 +0.75(+6.58%)
Jul 19, 2007 11.40 11.50 11.35 11.40 19,391 +0.20(+1.79%)
Jul 18, 2007 11.70 11.45 10.35 11.20 27,637 -0.50(-4.27%)
Jul 17, 2007 11.70 11.80 11.70 11.70 35,246 +0.00(+0.00%)
Jul 16, 2007 11.75 11.90 11.60 11.70 93,063 -0.05(-0.43%)
Jul 13, 2007 11.51 11.85 11.65 11.75 39,180 +0.24(+2.09%)
Jul 12, 2007 11.10 11.55 11.40 11.51 92,210 +0.41(+3.69%)
Jul 11, 2007 11.25 11.25 11.10 11.10 39,148 -0.15(-1.33%)
Jul 10, 2007 11.25 11.55 11.20 11.25 38,136 -0.40(-3.43%)
Jul 09, 2007 11.65 11.85 11.65 11.65 25,019 -0.15(-1.27%)
Jul 06, 2007 11.80 11.95 11.70 11.80 47,694 -0.20(-1.67%)
Jul 05, 2007 12.00 12.20 11.90 12.00 45,651 +0.20(+1.69%)
Jul 03, 2007 11.80 12.00 11.80 11.80 27,416 +0.10(+0.85%)
Jul 02, 2007 11.70 11.80 11.70 11.70 142,551 +0.05(+0.43%)
Jun 29, 2007 11.65 11.85 11.65 11.65 28,701 -0.20(-1.69%)
Jun 28, 2007 11.85 12.00 11.85 11.85 65,089 +0.50(+4.41%)
Jun 27, 2007 11.35 11.45 11.25 11.35 82,596 -0.50(-4.22%)
Jun 26, 2007 11.85 12.00 11.70 11.85 48,045 -0.70(-5.58%)
Jun 25, 2007 12.55 12.60 12.50 12.55 36,814 -0.25(-1.95%)
Jun 22, 2007 13.15 12.90 12.70 12.80 77,690 -0.35(-2.66%)
Jun 21, 2007 13.15 13.20 13.05 13.15 75,204 +2.20(+20.09%)
Jun 20, 2007 10.95 13.65 13.30 10.95 69,652 +0.00(+0.00%)
Jun 19, 2007 10.95 12.55 12.45 10.95 57,160 +0.00(+0.00%)
Jun 18, 2007 10.95 12.70 11.95 10.95 103,525 +0.00(+0.00%)
Jun 15, 2007 10.95 12.30 12.00 10.95 268,155 +0.00(+0.00%)
Jun 14, 2007 10.95 11.40 11.30 10.95 114,287 +0.00(+0.00%)
Jun 13, 2007 10.95 11.10 11.05 10.95 43,531 +0.00(+0.00%)
Jun 12, 2007 10.95 11.25 11.05 10.95 51,699 +0.00(+0.00%)
Jun 11, 2007 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 08, 2007 10.95 11.10 10.90 10.95 60,854 -0.10(-0.90%)
Jun 07, 2007 11.05 11.20 11.00 11.05 91,842 +0.05(+0.45%)
Jun 06, 2007 11.00 11.21 11.00 11.00 69,720 +0.15(+1.38%)
Jun 05, 2007 10.85 10.95 10.80 10.85 188,658 +0.30(+2.84%)
Jun 04, 2007 10.55 10.60 10.50 10.55 209,300 -0.17(-1.59%)
Jun 01, 2007 10.72 10.80 10.65 10.72 163,991 +0.82(+8.28%)
May 31, 2007 9.900 10.05 9.850 9.900 142,558 +0.25(+2.59%)
May 30, 2007 9.650 9.750 9.550 9.650 182,980 -0.40(-3.98%)
May 29, 2007 10.05 10.15 9.800 10.05 214,362 +0.85(+9.24%)
May 25, 2007 9.200 9.350 9.200 9.200 173,936 +0.90(+10.84%)
May 24, 2007 8.450 8.500 8.300 8.300 165,238 -0.15(-1.78%)
May 23, 2007 8.450 8.450 8.150 8.450 196,188 +0.30(+3.68%)
May 22, 2007 8.070 8.200 8.060 8.150 126,617 +0.08(+0.99%)
May 21, 2007 8.070 8.100 8.000 8.070 300,944 -0.03(-0.37%)
May 18, 2007 8.100 8.150 8.050 8.100 104,418 +0.05(+0.62%)
May 17, 2007 8.050 8.150 7.950 8.050 23,367 -0.05(-0.62%)
May 16, 2007 8.100 8.200 8.000 8.100 24,193 -0.05(-0.61%)
May 15, 2007 8.150 8.150 7.950 8.150 33,123 +0.05(+0.62%)
May 14, 2007 8.100 8.150 8.000 8.100 44,015 +0.70(+9.46%)
May 11, 2007 7.400 7.600 7.300 7.400 24,679 +0.10(+1.37%)
May 10, 2007 7.300 7.550 7.300 7.300 36,012 -0.10(-1.35%)
May 09, 2007 7.400 7.600 7.400 7.400 311,332 -0.35(-4.52%)
May 08, 2007 7.750 8.000 7.500 7.750 136,656 -0.25(-3.12%)
May 07, 2007 8.000 8.150 8.000 8.000 19,705 -0.10(-1.23%)
May 04, 2007 8.100 8.280 8.100 8.100 83,283 +0.20(+2.53%)
May 03, 2007 7.900 8.000 7.900 7.900 27,775 -0.10(-1.25%)
May 02, 2007 8.000 8.050 7.900 8.000 22,952 +0.05(+0.63%)
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.