Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Lenovo Group Ltd (PK) (LNVGF)
Lenovo Group Ltd (PK) (LNVGF) Historical

LNVGF Lenovo Group Ltd (PK)

1.42

0.07 (5.19%)

Jun 14 2024 - Closed

Delayed by 15 minutes

LNVGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	1.42	0.07	5.19%	1.23	1.42	1.23	9,519
Jun 13 2024	1.35	-0.03	-2.17%	1.40	1.40	1.35	42,671
Jun 12 2024	1.38	-0.03	-2.13%	1.56	1.56	1.38	1,200
Jun 11 2024	1.41	0.07	5.22%	1.404	1.41	1.395	11,224
Jun 10 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0
Jun 07 2024	1.34	-0.16	-10.67%	1.37	1.37	1.34	4,168
Jun 06 2024	1.50	0.07	4.90%	1.50	1.50	1.48	361,300
Jun 05 2024	1.43	0.03	2.14%	1.425	1.43	1.425	205,001
Jun 04 2024	1.40	-0.05	-3.45%	1.45	1.50	1.40	1,175
Jun 03 2024	1.45	-0.01	-0.68%	1.31	1.52	1.31	345,980
May 31 2024	1.46	-0.04	-2.67%	1.50	1.512	1.46	219,991
May 30 2024	1.50	0.04	2.88%	1.495	1.50	1.495	17,330
May 29 2024	1.458	-0.02	-1.35%	1.458	1.47	1.45	81,660
May 28 2024	1.478	0.05	3.72%	1.50	1.50	1.478	800
May 24 2024	1.425	0.03	1.79%	1.40	1.425	1.34	42,384
May 23 2024	1.40	-0.08	-5.41%	1.57	1.575	1.40	15,449
May 22 2024	1.48	0.16	11.70%	1.36	1.48	1.36	79,127
May 21 2024	1.325	0.01	0.76%	1.28	1.325	1.27	7,950
May 20 2024	1.315	0.00	0.00%	1.315	1.315	1.315	0
May 17 2024	1.315	0.00	0.38%	1.258	1.366	1.258	2,868
May 16 2024	1.31	-0.01	-0.76%	1.32	1.33	1.31	107,687
May 15 2024	1.32	0.00	0.30%	1.318	1.322	1.315	13,135
May 14 2024	1.316	0.01	0.84%	1.22	1.316	1.22	85,788
May 13 2024	1.305	0.00	0.38%	1.305	1.305	1.305	1,000
May 10 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0
May 09 2024	1.30	0.14	11.59%	1.22	1.315	1.22	27,940
May 08 2024	1.165	0.00	0.00%	1.165	1.165	1.165	0
May 07 2024	1.165	0.00	0.00%	1.165	1.165	1.165	0
May 06 2024	1.165	0.00	0.00%	1.165	1.165	1.165	100
May 03 2024	1.165	0.02	1.30%	1.165	1.165	1.165	7,865
May 02 2024	1.15	0.05	4.36%	1.15	1.15	1.15	8,200
May 01 2024	1.102	0.00	0.00%	1.102	1.102	1.102	0
Apr 30 2024	1.102	-0.07	-5.81%	1.11	1.13	1.09	10,744
Apr 29 2024	1.17	0.04	3.40%	1.17	1.17	1.138	38,835
Apr 26 2024	1.1315	0.08	7.76%	1.1315	1.1315	1.1315	3,735
Apr 25 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
Apr 24 2024	1.05	-0.01	-0.94%	1.20	1.20	1.05	67,100
Apr 23 2024	1.06	0.01	0.95%	1.06	1.06	1.06	130,605
Apr 22 2024	1.05	-0.02	-2.05%	1.05	1.08	1.05	410
Apr 19 2024	1.072	-0.03	-2.55%	1.072	1.072	1.072	618
Apr 18 2024	1.10	0.05	4.76%	1.10	1.10	1.10	1,000
Apr 17 2024	1.05	0.03	2.94%	1.05	1.05	1.05	800
Apr 16 2024	1.02	-0.03	-2.86%	1.02	1.02	1.02	111
Apr 15 2024	1.05	-0.01	-0.94%	1.05	1.05	1.05	250
Apr 12 2024	1.06	-0.07	-5.86%	1.09	1.09	1.06	2,667
Apr 11 2024	1.126	0.00	0.00%	1.126	1.126	1.126	0
Apr 10 2024	1.126	0.00	0.00%	1.126	1.126	1.126	0
Apr 09 2024	1.126	0.00	-0.35%	1.154	1.154	1.106	11,023
Apr 08 2024	1.13	0.01	1.35%	1.13	1.13	1.13	185,430
Apr 05 2024	1.115	-0.02	-1.33%	1.115	1.115	1.115	2,648
Apr 04 2024	1.13	0.00	0.00%	1.13	1.13	1.13	0
Apr 03 2024	1.13	-0.06	-5.04%	1.13	1.13	1.13	3,200
Apr 02 2024	1.19	0.00	0.00%	1.19	1.19	1.19	0
Apr 01 2024	1.19	0.02	1.54%	1.19	1.19	1.1865	2,693
Mar 28 2024	1.172	0.06	5.59%	1.142	1.172	1.1012	2,513
Mar 27 2024	1.11	-0.04	-3.48%	1.11	1.11	1.11	1,000
Mar 26 2024	1.15	0.00	0.00%	1.15	1.15	1.15	0
Mar 25 2024	1.15	-0.09	-6.88%	1.24	1.24	1.15	6,250
Mar 22 2024	1.235	-0.02	-1.20%	1.22	1.235	1.19	104,300
Mar 21 2024	1.25	0.05	4.17%	1.21	1.25	1.19	15,693
Mar 20 2024	1.20	0.00	0.00%	1.10	1.20	1.10	3,222
Mar 19 2024	1.20	0.00	-0.02%	1.32	1.32	1.20	3,100
Mar 18 2024	1.2002	0.00	0.00%	1.2002	1.2002	1.2002	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions