Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lenovo Group Ltd (OP: LNVGF )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.5715 0.5715 0.5700 0.5700 10,413 +0.01(+0.88%)
Nov 28, 2017 0.5650 0.5650 0.5650 20 +0.00(+0.73%)
Nov 27, 2017 0.5619 0.5800 0.5580 0.5609 24,725 +0.00(+0.47%)
Nov 22, 2017 0.5583 0.5583 0.5583 0 -0.03(-4.57%)
Nov 21, 2017 0.5550 0.5850 0.5550 0.5850 1,300 +0.01(+1.21%)
Nov 17, 2017 0.5780 0.5780 0.5780 0 +0.01(+1.40%)
Nov 16, 2017 0.5800 0.5800 0.5700 0.5700 40,000 +0.01(+1.97%)
Nov 15, 2017 0.5590 0.5590 0.5590 0.5590 500 -0.01(-1.34%)
Nov 13, 2017 0.5666 0.5666 0.5666 2,718 -0.00(-0.61%)
Nov 10, 2017 0.5824 0.5824 0.5700 0.5700 2,350 -0.00(-0.69%)
Nov 09, 2017 0.5741 0.5741 0.5740 0.5740 1,679 -0.01(-1.03%)
Nov 08, 2017 0.5840 0.5840 0.5800 0.5800 5,374 +0.01(+0.87%)
Nov 06, 2017 0.5750 0.5750 0.5750 0 -0.01(-2.29%)
Nov 03, 2017 0.5984 0.5984 0.5885 0.5885 5,100 -0.01(-1.92%)
Nov 02, 2017 0.5900 0.6000 0.5900 0.6000 6,633 +0.02(+2.56%)
Nov 01, 2017 0.5850 0.5850 0.5850 0.5850 300 -0.00(-0.50%)
Oct 31, 2017 0.5650 0.5879 0.5650 0.5879 4,865 -0.01(-2.01%)
Oct 27, 2017 0.6000 0.6000 0.6000 50 +0.02(+2.92%)
Oct 26, 2017 0.5830 0.5846 0.5830 0.5830 21,378 +0.01(+2.26%)
Oct 25, 2017 0.5701 0.5701 0.5701 0.5701 136 +0.00(+0.77%)
Oct 19, 2017 0.5657 0.5657 0.5657 0 -0.00(-0.75%)
Oct 17, 2017 0.5700 0.5700 0.5700 0 -0.02(-2.63%)
Oct 16, 2017 0.5701 0.5870 0.5700 0.5854 33,844 +0.03(+4.54%)
Oct 13, 2017 0.5600 0.5640 0.5600 0.5600 16,800 +0.02(+2.94%)
Oct 12, 2017 0.5440 0.5440 0.5440 0.5440 116 -0.00(-0.18%)
Oct 11, 2017 0.5501 0.5501 0.5450 0.5450 13,000 -0.01(-0.93%)
Oct 10, 2017 0.5502 0.5502 0.5501 0.5501 24,000 +0.00(+0.00%)
Oct 06, 2017 0.5501 0.5501 0.5501 0 +0.00(+0.02%)
Oct 03, 2017 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Oct 02, 2017 0.5525 0.5525 0.5400 0.5400 2,000 -0.02(-3.55%)
Sep 29, 2017 0.5585 0.5600 0.5585 0.5599 6,100 +0.00(+0.00%)
Sep 28, 2017 0.5611 0.5611 0.5585 0.5599 7,600 -0.01(-1.28%)
Sep 27, 2017 0.5459 0.5672 0.5459 0.5672 10,100 +0.05(+9.07%)
Sep 26, 2017 0.5230 0.5230 0.5200 0.5200 15,540 +0.00(+0.00%)
Sep 25, 2017 0.5470 0.5470 0.5200 0.5200 5,834 -0.03(-4.94%)
Sep 21, 2017 0.5470 0.5470 0.5470 0 +0.03(+4.79%)
Sep 20, 2017 0.5458 0.5485 0.5220 0.5220 94,763 -0.02(-4.34%)
Sep 19, 2017 0.5211 0.5457 0.5211 0.5457 2,200 +0.02(+2.96%)
Sep 18, 2017 0.5499 0.5499 0.5300 0.5300 11,400 +0.00(+0.00%)
Sep 15, 2017 0.5480 0.5480 0.5300 0.5300 22,143 -0.02(-2.75%)
Sep 12, 2017 0.5450 0.5450 0.5450 0 +0.01(+2.78%)
Sep 11, 2017 0.5100 0.5302 0.5100 0.5302 4,100 +0.00(+0.05%)
Sep 07, 2017 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Sep 06, 2017 0.5222 0.5400 0.5222 0.5400 35,403 +0.01(+1.31%)
Sep 05, 2017 0.5518 0.5518 0.5276 0.5330 11,625 -0.02(-2.93%)
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.