OTC Markets OTCPK - Delayed Quote USD

Lenovo Group Limited (LNVGF)

1.2000
+0.0300
+(2.56%)
At close: June 11 at 1:23:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251.20001.20001.20001.20001.2000200
Jun 10, 20251.00001.19001.00001.19001.190023,900
Jun 9, 20251.17001.17001.17001.17001.1700-
Jun 6, 20251.14001.17001.14001.17001.17002,200
Jun 5, 20251.15001.18001.15001.18001.18003,600
Jun 4, 20251.16001.17001.16001.17001.1700800
Jun 3, 20251.16001.16001.16001.16001.1600-
Jun 2, 20251.16001.16001.16001.16001.1600800
May 30, 20251.19001.19001.13001.17001.17002,800
May 29, 20251.18001.22001.18001.20001.20005,300
May 28, 20251.19001.19001.17001.17001.17006,600
May 27, 20251.35001.35001.20001.29001.29005,400
May 23, 20251.24001.30001.24001.29001.290013,600
May 22, 20251.22001.22001.20001.20001.20002,100
May 21, 20251.17001.32001.17001.26001.260013,700
May 20, 20251.28001.28001.26001.26001.260012,800
May 19, 20251.30001.30001.25001.25001.25001,500
May 16, 20251.27001.42001.24001.24001.24005,500
May 15, 20251.27001.27001.27001.27001.2700700
May 14, 20251.21001.30001.21001.30001.300039,200
May 13, 20251.49001.49001.30001.30001.300077,800
May 12, 20251.23001.30001.23001.29001.290011,700
May 9, 20251.14001.21001.14001.21001.210040,900
May 8, 20251.22001.22001.13001.17001.17004,700
May 7, 20251.21001.21001.21001.21001.21008,100
May 6, 20251.17001.17001.17001.17001.170012,800
May 5, 20251.22001.22001.22001.22001.22001,600
May 2, 20251.20001.20001.20001.20001.2000453,700
May 1, 20251.17001.27001.17001.19001.19003,200
Apr 30, 20251.13001.17001.13001.17001.17008,100
Apr 29, 20251.13001.14001.11001.11001.11004,100
Apr 28, 20250.94001.13000.94001.10001.100024,700
Apr 25, 20251.20001.20001.16001.16001.160073,000
Apr 24, 20251.09001.09001.09001.09001.0900-
Apr 23, 20250.98001.09000.98001.09001.0900600
Apr 22, 20251.17001.17001.06001.06001.06009,700
Apr 21, 20250.88001.07000.88001.07001.070059,500
Apr 17, 20251.06001.06001.02001.02001.020021,400
Apr 16, 20251.09001.15001.09001.15001.150010,200
Apr 15, 20251.05001.14001.00001.07001.070036,500
Apr 14, 20251.08001.08001.05001.07001.07005,700
Apr 11, 20251.06001.11001.01001.08001.080031,500
Apr 10, 20250.99001.05000.99001.05001.050060,000
Apr 9, 20250.97000.97000.93000.95000.950072,500
Apr 8, 20250.99001.00000.94000.95000.950039,000
Apr 7, 20250.82001.15000.82001.00001.00002,858,800
Apr 4, 20251.17001.17001.17001.17001.1700300
Apr 3, 20251.26001.26001.25001.25001.25008,600
Apr 2, 20251.34001.38001.34001.38001.380013,900
Apr 1, 20251.37001.37001.36001.36001.36006,200
Mar 31, 20251.38001.38001.38001.38001.380017,600
Mar 28, 20251.42001.43001.38001.38001.380051,000
Mar 27, 20251.47001.49001.47001.47001.470015,200
Mar 26, 20251.48001.48001.48001.48001.48002,600
Mar 25, 20251.37001.48001.37001.43001.4300800
Mar 24, 20251.50001.50001.45001.48001.48003,900
Mar 21, 20251.47001.47001.47001.47001.47003,000
Mar 20, 20251.52001.52001.52001.52001.5200106,600
Mar 19, 20251.56001.56001.56001.56001.5600500
Mar 18, 20251.53001.53001.46001.53001.530010,700
Mar 17, 20251.56001.64001.56001.56001.560012,700
Mar 14, 20251.57001.64001.50001.50001.500031,600
Mar 13, 20251.44001.49001.38001.49001.49007,300
Mar 12, 20251.47001.49001.44001.49001.490011,900
Mar 11, 20251.70001.70001.53001.63001.630012,600
Mar 10, 20251.50001.60001.49001.59001.590014,000
Mar 7, 20251.70001.70001.35001.61001.610023,400
Mar 6, 20251.60001.60001.60001.60001.60001,300
Mar 5, 20251.67001.69001.55001.55001.550035,900
Mar 4, 20251.31001.51001.29001.51001.510020,800
Mar 3, 20251.46001.55001.33001.33001.330059,200
Feb 28, 20251.50001.50001.46001.50001.500031,300
Feb 27, 20251.60001.60001.55001.55001.5500826,400
Feb 26, 20251.65001.65001.65001.65001.65003,700
Feb 25, 20251.65001.65001.49001.50001.50002,000
Feb 24, 20251.74001.74001.56001.69001.690033,900
Feb 21, 20251.69001.79001.69001.75001.7500527,900
Feb 20, 20251.55001.55001.51001.51001.510042,400
Feb 19, 20251.52001.59001.51001.58001.580022,200
Feb 18, 20251.69001.69001.50001.50001.50007,700
Feb 14, 20251.62001.62001.52001.52001.5200167,600
Feb 13, 20251.65001.65001.56001.58001.5800106,400
Feb 12, 20251.60001.72001.60001.65001.650045,700
Feb 11, 20251.33001.47001.33001.47001.470074,500
Feb 10, 20251.42001.55001.42001.55001.550015,400
Feb 7, 20251.57001.60001.55001.55001.5500166,000
Feb 6, 20251.40001.47001.40001.46001.460014,500
Feb 5, 20251.36001.39001.36001.37001.370021,600
Feb 4, 20251.35001.35001.25001.35001.350036,300
Feb 3, 20251.16001.27001.16001.23001.230052,800
Jan 31, 20251.23001.23001.23001.23001.2300-
Jan 30, 20251.23001.23001.23001.23001.2300-
Jan 29, 20251.23001.23001.23001.23001.23004,900
Jan 28, 20251.35001.35001.23001.23001.23001,800
Jan 27, 20251.21001.21001.21001.21001.21004,300
Jan 24, 20251.25001.26001.16001.22001.22001,007,900
Jan 23, 20251.25001.25001.25001.25001.25001,400
Jan 22, 20250.99001.27000.99001.16001.160013,600
Jan 21, 20251.24001.35001.16001.16001.16002,800
Jan 17, 20251.28001.28001.17001.26001.26006,800
Jan 16, 20251.16001.25001.16001.18001.1800147,900
Jan 15, 20251.19001.32001.18001.26001.260017,500
Jan 14, 20251.18001.18001.18001.18001.180011,700
Jan 13, 20251.22001.22001.19001.19001.19006,800
Jan 10, 20251.28001.28001.13001.18001.1800329,700
Jan 8, 20251.22001.28001.16001.16001.1600491,800
Jan 7, 20251.25001.25001.25001.25001.25004,900
Jan 6, 20251.30001.32001.28001.32001.3200655,700
Jan 3, 20251.27001.27001.25001.27001.27005,500
Jan 2, 20251.29001.29001.28001.28001.28004,000
Dec 31, 20241.26001.29001.26001.29001.290059,800
Dec 30, 20241.45001.45001.22001.26001.260042,400
Dec 27, 20241.34001.35001.30001.34001.34002,025,500
Dec 26, 20241.27001.27001.25001.25001.25003,900
Dec 24, 20241.22001.29001.15001.22001.22002,500
Dec 23, 20241.24001.24001.24001.24001.2400140,400
Dec 20, 20241.11001.34001.11001.22001.22007,100
Dec 19, 20241.34001.34001.34001.34001.34001,000
Dec 18, 20241.27001.35001.27001.35001.3500600
Dec 17, 20241.18001.18001.18001.18001.1800-
Dec 16, 20241.18001.24001.18001.18001.18002,500
Dec 13, 20241.15001.17001.15001.17001.1700211,400
Dec 12, 20241.12001.12001.12001.12001.1200-
Dec 11, 20241.00001.12001.00001.12001.120058,900
Dec 10, 20241.23001.23001.20001.20001.20002,100
Dec 9, 20241.23001.40001.21001.25001.250017,800
Dec 6, 20241.16001.23001.11001.11001.110012,000
Dec 5, 20241.19001.19001.19001.19001.1900-
Dec 4, 20241.40001.40001.19001.19001.190010,600
Dec 3, 20241.24001.25001.24001.25001.2500400
Dec 2, 20241.09001.20001.09001.18001.1800472,500
Nov 29, 20241.18001.18001.18001.18001.1800-
Nov 27, 20241.54001.54001.18001.18001.180039,500
Nov 26, 20241.23001.26001.20001.20001.20008,900
Nov 25, 20241.15001.27001.15001.23001.23005,600
Nov 22, 20241.16001.21001.14001.21001.210034,200
Nov 21, 20241.23001.29001.16001.22001.22005,900
Nov 20, 20241.22001.22001.17001.17001.17006,000
Nov 19, 20241.21001.30001.15001.16001.160023,800
Nov 18, 20241.19001.23001.16001.17001.170016,000
Nov 15, 20241.20001.30001.19001.22001.220039,900
Nov 14, 20241.20001.20001.20001.20001.2000-
Nov 13, 20241.24001.25001.20001.20001.20007,300
Nov 12, 20241.25001.26001.12001.13001.130044,200
Nov 11, 20241.22001.40001.22001.28001.280011,800
Nov 8, 20241.25001.25001.22001.22001.220018,600
Nov 7, 20241.32001.39001.27001.28001.2800725,000
Nov 6, 20241.48001.48001.39001.39001.39002,600
Nov 5, 20241.36001.36001.24001.24001.24005,200
Nov 4, 20241.41001.43001.36001.36001.360012,500
Nov 1, 20241.49001.49001.49001.49001.4900300
Oct 31, 20241.30001.37001.22001.22001.2200674,600
Oct 30, 20241.35001.35001.33001.35001.350061,100
Oct 29, 20241.37001.37001.37001.37001.37001,800
Oct 28, 20241.40001.40001.40001.40001.4000-
Oct 25, 20241.40001.40001.40001.40001.4000-
Oct 24, 20241.40001.48001.39001.40001.400010,800
Oct 23, 20241.28001.40001.28001.40001.40005,400
Oct 22, 20241.38001.38001.25001.25001.25005,900
Oct 21, 20241.48001.48001.48001.48001.4800300
Oct 18, 20241.49001.49001.47001.47001.470014,000
Oct 17, 20241.41001.41001.35001.35001.350040,200
Oct 16, 20241.43001.44001.27001.27001.270010,200
Oct 15, 20241.01001.44001.01001.39001.39002,900
Oct 14, 20241.49001.49001.37001.39001.39002,200
Oct 11, 20241.35001.49001.35001.49001.49004,500
Oct 10, 20241.34001.34001.34001.34001.34001,000
Oct 9, 20241.25001.25001.25001.25001.250050,000
Oct 8, 20241.35001.35001.34001.34001.3400300
Oct 7, 20241.45001.48001.45001.48001.480066,200
Oct 4, 20241.39001.39001.38001.38001.38002,300
Oct 3, 20241.43001.43001.29001.29001.29004,900
Oct 2, 20241.25001.25001.25001.25001.2500-
Oct 1, 20241.25001.25001.25001.25001.2500100
Sep 30, 20241.37001.37001.25001.25001.25001,900
Sep 27, 20241.35001.42001.35001.37001.37001,053,100
Sep 26, 20241.30001.35001.30001.31001.31001,852,400
Sep 25, 20240.90001.29000.90001.29001.2900721,400
Sep 24, 20241.27001.30001.27001.30001.30002,300
Sep 23, 20241.23001.23001.23001.23001.2300-
Sep 20, 20241.21001.23001.21001.23001.230053,000
Sep 19, 20241.15001.15001.15001.15001.1500400
Sep 18, 20241.14001.14001.14001.14001.1400-
Sep 17, 20241.14001.14001.14001.14001.1400-
Sep 16, 20241.00001.14001.00001.14001.1400700
Sep 13, 20241.17001.17001.17001.17001.1700-
Sep 12, 20241.00001.17001.00001.17001.17002,700
Sep 11, 20241.09001.09001.09001.09001.090032,000
Sep 10, 20241.09001.09001.09001.09001.09002,100
Sep 9, 20241.23001.23001.12001.12001.12009,800
Sep 6, 20241.19001.19001.19001.19001.190013,800
Sep 5, 20241.32001.32001.19001.19001.19002,900
Sep 4, 20241.22001.35001.21001.30001.300031,200
Sep 3, 20241.20001.21001.20001.21001.210011,900
Aug 30, 20241.19001.19001.19001.19001.1900-
Aug 29, 20241.19001.19001.19001.19001.1900-
Aug 28, 20241.20001.20001.19001.19001.190011,000
Aug 27, 20241.45001.45001.19001.19001.1900800
Aug 26, 20241.21001.21001.21001.21001.2100300
Aug 23, 20241.00001.18001.00001.18001.1800400
Aug 22, 20241.21001.21001.21001.21001.2100200
Aug 21, 20241.21001.21001.21001.21001.2100500
Aug 20, 20241.30001.35001.30001.35001.3500700
Aug 19, 20241.55001.55001.26001.28001.280012,900
Aug 16, 20241.18001.33001.18001.24001.24001,900
Aug 15, 20241.31001.35001.18001.18001.180016,700
Aug 14, 20241.32001.32001.30001.31001.310022,500
Aug 13, 20241.35001.35001.33001.33001.33002,300
Aug 12, 20241.21001.36001.21001.30001.300050,000
Aug 9, 20241.27001.27001.27001.27001.27002,700
Aug 8, 20241.19001.19001.19001.19001.190012,400
Aug 7, 20241.45001.45001.30001.40001.40007,100
Aug 6, 20241.09001.09001.09001.09001.0900200
Aug 5, 20240.83001.19000.83001.10001.100024,900
Aug 2, 20241.24001.24001.21001.21001.2100185,200
Aug 1, 20241.25001.25001.25001.25001.250013,100
Jul 31, 2024 0.038 Dividend
Jul 31, 20241.03001.20001.03001.20001.2000700
Jul 30, 20241.16001.16001.16001.16001.1220200
Jul 29, 20241.21001.24001.21001.24001.1994108,200
Jul 26, 20241.35001.35001.35001.35001.30581,600
Jul 25, 20241.27001.35001.25001.35001.30582,900
Jul 24, 20241.03001.35001.03001.35001.305820,800
Jul 23, 20241.03001.34001.03001.25001.209113,200
Jul 22, 20241.34001.34001.34001.34001.29617,300
Jul 19, 20241.30001.39001.26001.39001.344512,000
Jul 18, 20241.34001.34001.34001.34001.296135,500
Jul 17, 20241.38001.38001.34001.36001.31544,300
Jul 16, 20241.40001.40001.34001.38001.334844,900
Jul 15, 20241.44001.44001.44001.44001.3928700
Jul 12, 20241.46001.46001.46001.46001.4122-
Jul 11, 20241.46001.46001.46001.46001.4122800
Jul 10, 20241.46001.46001.46001.46001.4122140,800
Jul 9, 20241.44001.46001.44001.46001.41222,400
Jul 8, 20241.39001.39001.39001.39001.3445600
Jul 5, 20241.40001.40001.35001.35001.305818,400
Jul 3, 20241.42001.49001.37001.37001.32516,700
Jul 2, 20241.45001.45001.45001.45001.4025200
Jul 1, 20241.45001.45001.45001.45001.4025-
Jun 28, 20241.45001.45001.45001.45001.4025-
Jun 27, 20241.25001.51001.25001.45001.40254,000
Jun 26, 20241.49001.49001.49001.49001.4412-
Jun 25, 20241.49001.49001.49001.49001.4412132,000
Jun 24, 20241.49001.49001.49001.49001.44127,100
Jun 21, 20241.51001.51001.51001.51001.4605100
Jun 20, 20241.40001.40001.40001.40001.35411,100
Jun 18, 20241.42001.45001.41001.41001.363856,300
Jun 17, 20241.40001.40001.40001.40001.35411,100
Jun 14, 20241.23001.42001.23001.42001.37359,500
Jun 13, 20241.40001.40001.35001.35001.305842,700
Jun 12, 20241.56001.56001.38001.38001.33481,200

Related Tickers