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 29, 2005 6.800 6.900 5.850 6.800 20,278 +0.05(+0.74%)
Jul 28, 2005 6.750 6.750 6.600 6.750 15,164 +0.00(+0.00%)
Jul 27, 2005 6.750 6.750 6.600 6.750 15,164 +0.15(+2.27%)
Jul 26, 2005 6.600 6.650 6.250 6.600 32,742 -0.05(-0.75%)
Jul 25, 2005 6.650 6.700 6.600 6.650 58,468 +0.00(+0.00%)
Jul 22, 2005 6.650 6.700 6.600 6.650 58,468 -0.10(-1.48%)
Jul 21, 2005 6.750 6.750 6.650 6.750 42,216 -0.15(-2.17%)
Jul 20, 2005 6.900 6.900 6.750 6.900 39,809 +0.30(+4.55%)
Jul 19, 2005 6.600 6.600 6.500 6.600 64,743 +0.05(+0.76%)
Jul 18, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jul 15, 2005 6.550 6.550 6.400 6.550 86,254 +0.00(+0.00%)
Jul 14, 2005 6.550 6.550 6.400 6.550 86,254 +0.35(+5.65%)
Jul 13, 2005 6.200 6.200 6.000 6.200 22,645 +0.15(+2.48%)
Jul 12, 2005 6.050 6.150 5.910 6.050 35,618 +0.00(+0.00%)
Jul 11, 2005 6.050 6.150 5.910 6.050 35,618 +0.20(+3.42%)
Jul 08, 2005 5.850 5.950 5.850 5.850 22,810 +0.00(+0.00%)
Jul 07, 2005 5.850 5.950 5.850 5.850 22,810 -0.15(-2.50%)
Jul 06, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 05, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 01, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 30, 2005 6.000 6.100 5.900 6.000 12,710 -0.05(-0.83%)
Jun 29, 2005 6.050 6.050 6.000 6.050 27,010 +0.00(+0.00%)
Jun 28, 2005 6.050 6.050 6.000 6.050 27,010 +0.10(+1.68%)
Jun 27, 2005 5.950 6.100 5.900 5.950 25,091 +0.00(+0.00%)
Jun 24, 2005 5.950 6.100 5.900 5.950 25,091 -0.15(-2.46%)
Jun 23, 2005 6.100 6.100 6.050 6.100 11,608 +0.10(+1.67%)
Jun 22, 2005 6.000 6.050 6.000 6.000 22,600 +0.00(+0.00%)
Jun 21, 2005 6.000 6.050 6.000 6.000 22,600 -0.10(-1.64%)
Jun 20, 2005 6.100 6.100 6.000 6.100 28,346 +0.00(+0.00%)
Jun 17, 2005 6.100 6.100 6.000 6.100 28,346 -0.05(-0.81%)
Jun 16, 2005 6.150 6.150 6.000 6.150 22,594 +0.25(+4.24%)
Jun 15, 2005 5.900 5.950 5.850 5.900 56,336 +0.00(+0.00%)
Jun 14, 2005 5.900 5.950 5.850 5.900 56,336 -0.20(-3.28%)
Jun 13, 2005 6.100 6.100 5.950 6.100 44,499 +0.00(+0.00%)
Jun 10, 2005 6.100 6.100 6.000 6.100 46,386 +0.00(+0.00%)
Jun 09, 2005 6.100 6.100 6.000 6.100 46,386 -0.35(-5.43%)
Jun 08, 2005 6.450 6.450 6.150 6.450 111,207 +0.00(+0.00%)
Jun 07, 2005 6.450 6.450 6.150 6.450 111,207 -0.05(-0.77%)
Jun 06, 2005 6.500 6.500 6.300 6.500 41,295 +0.10(+1.56%)
Jun 03, 2005 6.400 6.400 6.300 6.400 11,074 +0.10(+1.59%)
Jun 02, 2005 6.300 6.400 6.150 6.300 24,996 +0.00(+0.00%)
Jun 01, 2005 6.300 6.400 6.150 6.300 24,996 +0.00(+0.00%)
May 31, 2005 6.300 6.450 6.250 6.300 17,238 +0.15(+2.44%)
May 27, 2005 6.150 6.250 5.250 6.150 68,448 +0.00(+0.00%)
May 26, 2005 6.150 6.250 5.250 6.150 68,448 -0.20(-3.15%)
May 25, 2005 6.350 6.350 6.300 6.350 16,429 +0.00(+0.00%)
May 24, 2005 6.350 6.350 6.350 6.350 0 -0.10(-1.55%)
May 23, 2005 6.450 6.450 6.400 6.450 41,050 -0.15(-2.27%)
May 20, 2005 6.600 6.600 6.450 6.600 20,968 +0.00(+0.00%)
May 19, 2005 6.600 6.600 6.450 6.600 20,968 +0.05(+0.76%)
May 17, 2005 6.550 6.550 6.450 6.550 69,285 -0.20(-2.96%)
May 16, 2005 6.750 6.750 6.550 6.750 67,735 +0.15(+2.27%)
May 13, 2005 6.600 6.750 6.600 6.600 30,054 +0.00(+0.00%)
May 12, 2005 6.600 6.600 6.350 6.600 22,125 +0.10(+1.54%)
May 11, 2005 6.500 6.650 6.500 6.500 34,389 -0.17(-2.55%)
May 10, 2005 6.670 6.700 6.650 6.670 43,852 -0.13(-1.91%)
May 09, 2005 6.800 6.800 6.650 6.800 46,459 +0.15(+2.26%)
May 06, 2005 6.650 6.700 6.600 6.650 47,924 +0.00(+0.00%)
May 05, 2005 6.650 6.700 6.600 6.650 47,924 +0.15(+2.31%)
May 04, 2005 6.500 6.600 6.450 6.500 76,808 +0.00(+0.00%)
May 03, 2005 6.500 6.600 6.450 6.500 76,808 +0.15(+2.36%)
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.