Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

25.05 +0.75 (+3.11%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 24.65 25.07 24.65 25.05 20,782 +0.75(+3.11%)
Dec 23, 2024 24.44 24.44 23.48 24.30 38,868 -0.08(-0.33%)
Dec 20, 2024 24.27 24.50 24.27 24.38 54,068 +0.52(+2.16%)
Dec 19, 2024 23.66 24.05 23.15 23.86 58,619 +0.16(+0.70%)
Dec 18, 2024 23.35 24.16 23.35 23.70 89,521 +0.09(+0.40%)
Dec 17, 2024 23.57 23.64 23.44 23.61 23,703 +0.12(+0.53%)
Dec 16, 2024 23.00 23.65 23.00 23.48 120,432 +0.05(+0.21%)
Dec 13, 2024 23.01 24.14 23.01 23.43 37,819 -0.70(-2.88%)
Dec 12, 2024 24.15 24.25 24.07 24.12 46,037 +0.05(+0.23%)
Dec 11, 2024 23.12 24.27 23.12 24.07 43,014 -0.39(-1.59%)
Dec 10, 2024 23.76 24.57 23.76 24.46 66,998 -0.41(-1.65%)
Dec 09, 2024 24.01 25.01 24.01 24.87 69,208 +1.17(+4.94%)
Dec 06, 2024 23.75 23.85 23.70 23.70 20,480 -0.01(-0.04%)
Dec 05, 2024 24.51 24.51 23.00 23.71 22,057 -0.21(-0.88%)
Dec 04, 2024 23.06 23.99 23.06 23.92 52,397 -0.42(-1.72%)
Dec 03, 2024 23.80 24.36 23.41 24.34 50,027 +1.04(+4.45%)
Dec 02, 2024 23.50 23.50 23.14 23.30 68,254 -0.35(-1.48%)
Nov 29, 2024 23.91 23.91 23.45 23.65 15,296 -0.26(-1.09%)
Nov 27, 2024 23.00 23.95 23.00 23.91 54,450 +0.54(+2.31%)
Nov 26, 2024 23.42 23.42 23.33 23.37 29,401 -0.21(-0.89%)
Nov 25, 2024 24.02 24.02 23.27 23.58 40,824 +0.22(+0.94%)
Nov 22, 2024 23.50 23.60 23.28 23.36 32,049 -0.36(-1.50%)
Nov 21, 2024 23.20 24.55 23.20 23.71 39,797 +0.54(+2.31%)
Nov 20, 2024 24.08 24.08 23.05 23.18 27,452 -0.01(-0.04%)
Nov 19, 2024 23.13 24.94 22.88 23.19 28,918 -0.11(-0.47%)
Nov 18, 2024 23.14 23.54 23.14 23.30 50,299 -0.59(-2.45%)
Nov 15, 2024 23.90 24.00 23.66 23.89 67,570 -0.15(-0.62%)
Nov 14, 2024 24.25 24.25 24.00 24.03 58,013 -0.75(-3.01%)
Nov 13, 2024 24.70 24.97 24.70 24.78 48,883 +0.28(+1.14%)
Nov 12, 2024 24.70 24.71 23.90 24.50 36,449 -1.16(-4.54%)
Nov 11, 2024 26.45 26.50 25.32 25.66 26,917 +0.82(+3.32%)
Nov 08, 2024 25.00 25.08 24.80 24.84 35,813 -0.47(-1.86%)
Nov 07, 2024 25.45 26.04 25.30 25.31 31,540 -0.35(-1.34%)
Nov 06, 2024 25.48 25.85 25.47 25.66 26,005 -1.29(-4.77%)
Nov 05, 2024 27.07 27.07 26.88 26.94 24,613 +0.27(+1.01%)
Nov 04, 2024 26.78 26.78 26.56 26.67 17,922 +0.18(+0.68%)
Nov 01, 2024 25.46 27.52 25.46 26.49 28,388 +0.01(+0.04%)
Oct 31, 2024 26.00 26.60 26.00 26.48 96,610 -0.53(-1.96%)
Oct 30, 2024 27.30 27.30 26.95 27.01 76,725 -0.65(-2.35%)
Oct 29, 2024 27.71 27.79 27.65 27.66 19,062 -0.39(-1.41%)
Oct 28, 2024 27.92 28.14 27.92 28.05 34,246 -0.14(-0.48%)
Oct 25, 2024 28.88 28.88 28.08 28.19 35,717 +0.30(+1.08%)
Oct 24, 2024 28.38 28.38 27.59 27.89 38,880 -0.36(-1.29%)
Oct 23, 2024 28.30 29.63 28.15 28.25 35,100 -0.66(-2.27%)
Oct 22, 2024 28.41 29.13 27.74 28.91 34,549 -0.80(-2.69%)
Oct 21, 2024 29.76 30.86 29.57 29.71 108,070 -0.15(-0.50%)
Oct 18, 2024 29.83 29.90 29.40 29.86 163,335 +1.77(+6.30%)
Oct 17, 2024 28.18 28.42 26.95 28.09 56,573 -0.44(-1.54%)
Oct 16, 2024 28.55 28.62 28.35 28.53 19,044 +0.66(+2.37%)
Oct 15, 2024 27.02 28.31 27.02 27.87 20,840 -0.67(-2.35%)
Oct 14, 2024 28.45 28.88 28.25 28.54 32,797 +0.75(+2.70%)
Oct 11, 2024 28.00 28.41 27.47 27.79 51,048 +0.17(+0.62%)
Oct 10, 2024 27.62 27.76 26.61 27.62 30,765 +0.26(+0.95%)
Oct 09, 2024 26.77 27.37 26.75 27.36 46,981 +0.33(+1.22%)
Oct 08, 2024 28.00 28.00 26.60 27.03 246,681 -3.12(-10.35%)
Oct 07, 2024 29.10 30.15 29.10 30.15 197,201 +1.55(+5.42%)
Oct 04, 2024 28.30 28.60 28.29 28.60 47,262 +0.84(+3.03%)
Oct 03, 2024 28.10 28.10 27.32 27.76 261,061 -1.01(-3.51%)
Oct 02, 2024 28.10 28.77 28.10 28.77 380,020 +1.62(+5.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.