Lenovo Group Ltd (PK) Historical Data - LNVGY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Lenovo Group Ltd (PK) (LNVGY)

22.98

0.39

(1.73%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	22.98	0.39	1.73	23.28	23.28	22.93	72256
1714080300	22.59	0.66	3.01	22.35	22.88	22.27	56776
1713994020	21.93	0.79	3.74	22.12	22.12	21.84	44047
1713907740	21.14	0.34	1.63	21.04	21.17	21.04	22279
1713821340	20.8	-0.13	-0.62	21.2	21.43	20.56	86245
1713561900	20.93	0.15	0.72	21.25	21.25	20.79	62800
1713475500	20.78	-0.34	-1.60	20.87	20.96	20.75	40730
1713389100	21.118	0.11	0.51	21.48	21.48	20.87	55410
1713302940	21.01	-0.54	-2.51	21.73	21.73	20.94	48715
1713216000	21.55	0.55	2.62	22.62	22.62	21.51	32370
1712957160	21	-1.02	-4.63	21.15	21.15	20.96	25384
1712870760	22.02	-0.03	-0.14	22.69	22.7	21.89	39183
1712784000	22.05	-0.37	-1.67	23	23	21.99	20671
1712698140	22.424	-0.17	-0.73	22.92	22.92	22.3	37409
1712611200	22.59	0.41	1.85	23.21	23.21	22.56	19008
1712352000	22.18	0.18	0.82	21.93	22.23	21.93	43034
1712265780	22	-0.2	-0.90	22.49	22.49	22	32263
1712179500	22.2	-0.61	-2.67	22.33	22.33	22.1	38122
1712092980	22.81	-0.61	-2.60	23.3	23.7	22.79	41890
1712006940	23.42	0.3	1.30	23.95	23.95	22.68	41495
1711660800	23.12	-0.28	-1.20	23.39	23.39	23.12	37955
1711574580	23.4	0.04	0.17	23.39	23.4	23.18	22146
1711488540	23.36	0.3	1.30	23.68	23.68	23.36	60687
1711401600	23.06	-1.79	-7.20	23.29	23.3	22.702	176171
1711142880	24.85	0.27	1.08	25	25	24.8	33679
1711056240	24.585	0.26	1.05	24.69	24.7	24.54	27424
1710970140	24.33	0.19	0.81	23.88	24.83	23.88	77990
1710883740	24.135	-0.11	-0.43	23.29	24.62	23.28	29447
1710796800	24.24	0.01	0.04	24.66	24.66	24.23	49942
1710537720	24.23	-0.15	-0.62	24.34	24.5	24.23	33681
1710451740	24.38	-0.64	-2.56	25.24	25.24	24.29	20007
1710365340	25.02	0.49	2.00	25	25.75	25	43464
1710278940	24.53	0.51	2.12	24.64	24.64	24.3	208352
1710192540	24.02	-0.31	-1.27	24.65	24.665	23.91	57528
1709936640	24.33	-0.1	-0.41	24.6	24.6	24.2	73711
1709850360	24.43	-0.06	-0.24	24.535	24.54	24.325	49768
1709764080	24.49	0.06	0.25	24.23	25.37	24.23	66283
1709677620	24.4298	-0.2	-0.81	25.56	25.56	24.35	124608
1709590980	24.63	1.21	5.17	25.86	25.86	24.61	83441
1709332140	23.42	1.3	5.88	23.485	23.5	23.01	90774
1709245440	22.12	0.2	0.91	22.03	22.64	21.94	60131
1709159100	21.92	-0.89	-3.90	22.89	22.89	21.87	36619
1709072940	22.81	0.06	0.26	22.84	23.01	22.76	31453
1708986360	22.75	0.75	3.41	22.6	23.32	22.6	73681
1708726800	22	-0.06	-0.27	21.2001	22.06	21.2001	65403
1708640940	22.06	0.23	1.05	22.49	22.5	22	333922
1708554000	21.83	0.79	3.75	22.155	22.155	21.72	35023
1708467600	21.04	-0.34	-1.59	21.17	21.17	20.85	26573
1708122180	21.38	0.02	0.09	21.505	21.505	21.37	68643
1708036140	21.36	0.28	1.33	21.415	21.5	21.277	78307
1707949620	21.08	0.38	1.81	20.85	21.08	20.65	64119
1707863340	20.705	-0.56	-2.61	20.68	21.04	20.67	55904
1707776940	21.26	0.34	1.63	21.17	21.338	21.13	36925
1707517200	20.92	0.09	0.43	20.92	20.96	20.676	70463
1707431280	20.83	-0.01	-0.05	20.886	20.92	20.78	22733
1707344940	20.84	-0.99	-4.54	21.3	21.3	20.77	80845
1707258480	21.83	1.57	7.75	21.6	21.9	21.48	78336
1707172140	20.26	-0.07	-0.34	19.79	20.332	19.79	42779
1706912580	20.33	-0.7	-3.33	20.58	20.58	20.12	61056
1706826540	21.03	0.09	0.43	21.3	21.3	20.85	47450
1706740140	20.94	-0.95	-4.34	21.01	21.108	20.81	88874
1706653320	21.89	-0.53	-2.36	21.781	21.9	21.75	34498
1706567340	22.42	-1.46	-6.11	23	23	21.7	94624

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