UK markets close in 3 hours 3 minutes

Lenovo Group Limited (LNVGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.93+0.79 (+3.74%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.1222.1221.8421.9321.9344,000
23 Apr 202421.0421.1721.0421.1421.1422,300
22 Apr 202421.2021.4320.5620.8020.8086,200
19 Apr 202421.2521.2520.7920.9320.9362,800
18 Apr 202420.8720.9620.7520.7820.7840,700
17 Apr 202421.4821.4820.8721.1221.1255,400
16 Apr 202421.7321.7320.9821.0121.0148,700
15 Apr 202422.6222.6221.5121.5521.5532,400
12 Apr 202421.1521.1520.9621.0021.0025,400
11 Apr 202422.6922.7021.8922.0222.0239,200
10 Apr 202423.0023.0022.0522.0522.0520,700
09 Apr 202422.9222.9222.3022.4222.4237,400
08 Apr 202423.2123.2122.5622.5922.5919,000
05 Apr 202421.9322.2321.9322.1822.1843,000
04 Apr 202422.4922.4922.0022.0022.0032,300
03 Apr 202422.3322.3322.1022.2022.2038,100
02 Apr 202423.3023.7022.8022.8122.8141,900
01 Apr 202423.9523.9523.3423.4223.4241,500
28 Mar 202423.3923.3923.1223.1223.1238,000
27 Mar 202423.3923.4023.1823.4023.4022,100
26 Mar 202423.6823.6823.3623.3623.3660,700
25 Mar 202423.2923.3022.7023.0623.06176,200
22 Mar 202425.0025.0024.8024.8524.8533,700
21 Mar 202424.6924.7024.5424.5924.5927,400
20 Mar 202423.8824.8323.8824.3324.3378,000
19 Mar 202423.2924.6223.2824.1424.1429,400
18 Mar 202424.6624.6624.2324.2424.2449,900
15 Mar 202424.3424.5024.2324.2324.2333,700
14 Mar 202425.2425.2424.2924.3824.3820,000
13 Mar 202425.0025.3525.0025.0225.0243,500
12 Mar 202424.6424.6424.3024.5324.53207,000
11 Mar 202424.6524.6723.9124.0224.0257,500
08 Mar 202424.6024.6024.2024.3324.3373,700
07 Mar 202424.5424.5424.3524.4324.4349,800
06 Mar 202424.2325.3724.2324.4924.4966,300
05 Mar 202425.5625.5624.3524.4324.43124,600
04 Mar 202425.8625.8624.6124.6324.6383,400
01 Mar 202423.4923.5023.0123.4223.4290,800
29 Feb 202422.0322.6421.9422.1222.1260,100
28 Feb 202422.8922.8921.8721.9221.9236,600
27 Feb 202422.8423.0122.7622.8122.8131,500
26 Feb 202422.6023.3222.6022.7522.7573,700
23 Feb 202421.2022.0621.2022.0022.0065,400
22 Feb 202422.4922.5022.0022.0622.06333,900
21 Feb 202422.1622.1621.7221.8321.8335,000
20 Feb 202421.1721.1720.8521.0421.0426,600
16 Feb 202421.5121.5121.3721.3821.3868,600
15 Feb 202421.4221.5021.2821.3621.3678,300
14 Feb 202420.8521.0820.6521.0821.0864,100
13 Feb 202420.6821.0420.6720.7120.7155,900
12 Feb 202421.1721.3421.1321.2621.2636,900
09 Feb 202420.9220.9620.6820.9220.9270,500
08 Feb 202420.8920.9220.7820.8320.8322,700
07 Feb 202421.3021.3020.7820.8420.8480,800
06 Feb 202421.6021.8521.4821.8321.8378,300
05 Feb 202419.7920.3319.7920.2620.2642,800
02 Feb 202420.5820.5820.1220.3320.3361,100
01 Feb 202421.3021.3020.8521.0321.0347,500
31 Jan 202421.0121.1120.8120.9420.9488,900
30 Jan 202421.7821.9021.7521.8921.8934,500
29 Jan 202423.0023.0022.1522.4222.4294,600
26 Jan 202424.0024.0023.8023.8823.8874,600
25 Jan 202426.3226.4226.0226.1126.1124,100
24 Jan 202426.0126.2926.0126.1226.1257,800
23 Jan 202425.5925.9325.5925.9025.90103,000
22 Jan 202425.4225.4225.2725.3325.3367,200
19 Jan 202424.8525.4824.8325.4225.4291,600
18 Jan 202424.9825.0124.7524.8824.8866,100
17 Jan 202424.4124.4624.1224.4024.4098,000
16 Jan 202425.2025.4825.1825.2525.2542,000
12 Jan 202427.0127.1927.0127.0427.0421,100
11 Jan 202426.5927.0026.5926.9326.9320,900
10 Jan 202426.4626.6426.0226.5926.5928,400
09 Jan 202427.3827.3826.9026.9926.9919,700
08 Jan 202425.9126.3025.9126.2726.2727,700
05 Jan 202426.8226.8225.3026.2426.2437,600
04 Jan 202427.1127.3527.1127.2427.2430,100
03 Jan 202426.8327.0626.8326.9526.9556,800
02 Jan 202427.2028.0027.2027.8927.8916,400
29 Dec 202328.7928.7927.8227.9727.9734,300
28 Dec 202327.7627.9927.7627.9427.9427,500
27 Dec 202326.9027.3926.7927.3927.3935,100
26 Dec 202325.8626.5925.8626.5926.5944,100
22 Dec 202326.4026.4826.3526.4826.4853,400
21 Dec 202326.6326.7526.5526.6526.65103,100
20 Dec 202326.9226.9226.1026.1826.1833,400
19 Dec 202326.0026.8726.0026.4626.4618,600
18 Dec 202326.0026.1225.9526.1226.1211,900
15 Dec 202326.9726.9725.9925.9925.9938,800
14 Dec 202326.0626.7826.0626.7826.7856,400
13 Dec 202325.3825.5825.2925.5825.5819,200
12 Dec 202324.1525.2724.1525.0225.0224,600
11 Dec 202324.7025.3624.7025.3525.3530,100
08 Dec 202324.4424.4624.2724.3624.3619,700
07 Dec 202325.2625.2624.1424.4924.4923,200
06 Dec 202324.7524.9824.7324.7424.7466,700
05 Dec 202323.2023.2022.4422.8222.82123,100
04 Dec 202324.4825.2724.4825.1525.1542,200
01 Dec 202324.3124.5124.2624.4824.4819,200
30 Nov 202324.4124.6624.3824.6624.6618,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...