Australia markets closed

Lenovo Group Limited (LNVGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.12-0.14 (-0.83%)
At close: 03:53PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202316.1816.1816.0416.1316.1320,900
03 Feb 202316.2616.3216.1216.2616.2626,300
02 Feb 202316.3316.3316.1116.1416.1435,000
01 Feb 202315.8916.3015.8916.2216.2230,800
31 Jan 202315.8216.0915.8216.0316.0334,300
30 Jan 202315.8815.9615.8015.8015.8018,700
27 Jan 202316.1016.1516.0116.0516.0518,900
26 Jan 202316.3216.4316.3216.4316.4310,200
25 Jan 202316.3916.3915.9616.0616.0626,800
24 Jan 202316.2016.3016.0116.0316.0370,600
23 Jan 202315.9216.2515.8716.2016.2039,900
20 Jan 202316.0616.0615.6815.9715.9724,200
19 Jan 202315.2915.6815.2915.5615.5642,200
18 Jan 202315.5015.7015.3515.4515.4521,300
17 Jan 202315.6415.6715.5215.5515.5551,200
13 Jan 202316.2516.2616.1116.2016.2068,900
12 Jan 202316.8416.8416.5116.5116.51139,400
11 Jan 202316.6016.6016.1816.5516.5532,100
10 Jan 202316.6016.8616.5616.6516.6558,000
09 Jan 202316.6716.6816.5416.6016.6076,000
06 Jan 202316.3916.6616.3616.6616.6637,200
05 Jan 202316.2516.5316.2516.4316.43123,400
04 Jan 202316.5417.0916.5417.0417.04131,100
03 Jan 202316.6016.6516.5416.5716.5762,400
30 Dec 202216.9616.9616.1816.1916.1962,900
29 Dec 202216.0016.5416.0016.4516.4545,200
28 Dec 202216.8716.9516.6716.6716.6734,700
27 Dec 202216.0017.0916.0016.8616.8683,500
23 Dec 202215.8016.2015.8016.1716.1721,000
22 Dec 202215.9816.3615.9816.2216.2287,400
21 Dec 202215.8516.2515.8516.2116.2183,700
20 Dec 202216.1016.1015.8515.8915.89112,500
19 Dec 202216.2116.3216.1216.2016.2064,300
16 Dec 202216.5116.6816.4916.5016.5037,000
15 Dec 202216.6816.6816.3216.4516.4526,100
14 Dec 202216.3316.5515.7616.4916.4962,800
13 Dec 202216.2616.3016.0016.0116.01117,800
12 Dec 202216.2416.2415.9916.0816.08519,400
09 Dec 202215.7516.0215.7215.8615.86460,100
08 Dec 202215.4115.7615.4115.6215.6266,300
07 Dec 202215.8015.9115.6615.6615.6661,000
06 Dec 202215.9316.2415.9316.1016.1037,000
05 Dec 202216.3016.3015.9915.9915.9932,100
02 Dec 202216.2916.4616.0016.4216.4250,100
01 Dec 202216.3016.5816.2916.3116.3178,200
30 Nov 202216.8817.2216.8817.0017.0028,300
29 Nov 202216.5716.7916.5716.6016.6043,600
28 Nov 202216.1216.2916.0116.2316.2351,300
25 Nov 202216.1816.3216.1716.3016.3025,500
23 Nov 202216.3316.5316.3316.4116.4122,700
22 Nov 202216.3516.4816.3516.4116.4125,500
21 Nov 202216.1016.4416.1016.3316.3341,700
18 Nov 202216.6116.7016.5616.5816.5822,700
17 Nov 202216.7017.1516.6417.1517.1541,500
16 Nov 202217.0717.4016.9216.9316.9330,700
15 Nov 202217.0017.4617.0017.2317.2350,700
14 Nov 202217.0817.1817.0517.1717.1757,200
11 Nov 202217.1117.3017.0817.3017.3027,300
10 Nov 202216.3817.2816.3817.2717.2767,900
09 Nov 202216.1416.2416.0116.0616.0666,100
08 Nov 202215.9916.4715.9916.4716.4764,000
07 Nov 202216.2816.3116.1616.3116.3177,300
04 Nov 202215.7916.0215.6215.9815.9892,900
03 Nov 202215.2015.5015.0715.3415.3452,100
02 Nov 202215.2515.3514.8614.9114.9178,400
01 Nov 202216.1316.3315.9815.9915.9966,000
31 Oct 202215.9016.1715.9016.0416.0489,100
28 Oct 202215.5215.7515.4515.6715.67126,400
27 Oct 202215.6715.8815.6415.7015.7047,800
26 Oct 202215.0115.4215.0115.3415.3450,100
25 Oct 202214.7015.0814.7015.0215.02110,700
24 Oct 202214.2114.2514.0014.1514.1585,800
21 Oct 202214.3614.9714.3614.9514.9564,000
20 Oct 202214.6114.7414.5514.5514.55114,100
19 Oct 202214.2614.3814.1314.1414.1457,900
18 Oct 202214.4514.4514.1314.2414.24108,600
17 Oct 202214.3314.5814.2914.4914.49198,800
14 Oct 202213.7514.7313.7514.0214.0233,500
13 Oct 202213.8314.0013.5113.9113.9174,300
12 Oct 202214.0914.0913.9213.9513.9560,200
11 Oct 202213.8613.8813.7313.8513.8590,800
10 Oct 202213.8213.8213.6313.7313.73114,200
07 Oct 202213.5514.0213.5513.8613.8651,900
06 Oct 202214.3914.5514.2914.4614.4677,100
05 Oct 202214.4514.6414.3914.5114.51139,400
04 Oct 202214.1714.3814.1714.3014.30119,600
03 Oct 202213.6413.8813.5613.8313.83156,700
30 Sept 202213.8413.9913.7913.8013.8088,300
29 Sept 202213.5514.0013.5413.6413.6470,100
28 Sept 202215.1615.1614.7414.9214.9266,200
27 Sept 202215.0015.0014.6314.6714.67105,000
26 Sept 202214.8015.0114.8014.8814.88191,400
23 Sept 202215.1015.1014.6814.8314.8376,100
22 Sept 202215.3415.3414.8915.0715.0752,300
21 Sept 202215.6515.6515.4115.6315.6344,400
20 Sept 202215.1815.7415.1815.6815.6889,900
19 Sept 202215.1815.7415.1815.7415.7457,200
16 Sept 202215.5015.5915.4315.5315.5348,500
15 Sept 202215.5615.7215.4515.5615.56160,500
14 Sept 202215.1315.7415.1315.6715.6743,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...