UK markets closed

Lenovo Group Limited (LNVGY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
25.46+0.06 (+0.24%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202426.1926.1925.2325.4625.4636,500
25 Jul 202426.1826.1825.1325.1725.1749,900
24 Jul 202426.5927.2326.0526.0526.0535,100
23 Jul 202427.2327.2326.7526.7826.7839,300
22 Jul 202426.5027.2326.5027.1927.1916,900
19 Jul 202426.3026.3025.9226.0026.0022,600
18 Jul 202426.7526.9726.6826.7426.7439,900
17 Jul 202428.1428.1426.8826.9126.9159,400
16 Jul 202428.2828.2827.3227.5827.5829,800
15 Jul 202427.7128.2927.7127.8227.82281,000
12 Jul 202429.5829.5828.5928.5928.59141,800
11 Jul 202430.5430.5429.2829.3229.3274,100
10 Jul 202429.9429.9428.9229.0129.0147,300
09 Jul 202429.0029.1828.9029.1029.1018,400
08 Jul 202429.0229.0228.0028.0628.0643,500
05 Jul 202428.9128.9128.0828.2028.2015,100
03 Jul 202429.2129.2128.2528.4028.4017,500
02 Jul 202428.4028.4928.1428.4928.4917,200
01 Jul 202427.4228.4427.2828.0928.0934,100
28 Jun 202428.8528.8528.0428.3128.3117,300
27 Jun 202429.5829.5828.4228.5128.5118,800
26 Jun 202430.0130.0128.4328.8528.8517,500
25 Jun 202429.7729.7728.4928.8528.8531,600
24 Jun 202430.7930.7929.8429.8629.8657,700
21 Jun 202430.6530.7630.4030.4730.47188,000
20 Jun 202430.0231.8230.0230.5030.50122,900
18 Jun 202428.0028.6827.5528.6228.6284,300
17 Jun 202428.2428.2427.2727.6027.6031,000
14 Jun 202426.4428.0026.4427.3227.32135,500
13 Jun 202428.7028.7027.4627.6627.6619,400
12 Jun 202427.8827.8827.4827.4827.4830,000
11 Jun 202428.7128.7127.5727.7527.7525,700
10 Jun 202428.0528.0526.7627.2027.2036,100
07 Jun 202427.7527.7526.9727.0027.00127,100
06 Jun 202430.3030.3029.1229.3129.3143,000
05 Jun 202429.3829.3828.2828.5128.51109,000
04 Jun 202429.8629.8628.7828.8528.8540,500
03 Jun 202429.9129.9128.7128.8428.8440,000
31 May 202428.7328.8728.6028.8628.8676,300
30 May 202429.3030.1429.3030.0930.09105,700
29 May 202430.0730.2329.4729.6229.6252,700
28 May 202430.2530.2529.5030.1330.1396,500
24 May 202428.6928.6928.2628.4828.4841,200
23 May 202429.3829.3828.4228.7228.7267,000
22 May 202428.9729.6828.8828.8928.8991,600
21 May 202426.9726.9725.9926.1126.1120,500
20 May 202425.5526.7325.5526.0826.0838,300
17 May 202426.3826.4526.2226.4526.4526,000
16 May 202426.6326.7526.4426.6726.67154,400
15 May 202426.6526.6526.2426.6226.62135,900
14 May 202426.0126.3226.0126.2726.2730,700
13 May 202426.6426.6425.6726.0226.0224,500
10 May 202425.1526.1725.1525.7625.7635,900
09 May 202425.5026.2925.5026.2326.2341,600
08 May 202424.0624.0623.9624.0224.0230,100
07 May 202424.2624.2624.0424.0424.0462,400
06 May 202423.9723.9823.4723.5923.5936,100
03 May 202422.9423.9722.9423.5423.5436,600
02 May 202424.0224.0223.1623.5323.5330,000
01 May 202423.4323.4322.4922.4922.4920,300
30 Apr 202423.7223.7222.5522.5522.5542,600
29 Apr 202423.7023.7022.8622.9422.9418,000
26 Apr 202423.2823.2822.9322.9822.9872,300
25 Apr 202422.3522.6522.2722.5922.5956,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...