Australia markets closed

Lenovo Group Limited (LNVGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.30-0.11 (-0.67%)
At close: 12:47PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202215.9516.0615.6915.7315.7364,400
12 Sept 202215.5715.7015.3815.6315.6341,100
09 Sept 202215.4715.5615.4115.5315.5323,600
08 Sept 202214.8415.4314.8415.4115.4161,500
07 Sept 202215.4815.6215.4515.4515.4571,500
06 Sept 202215.6215.7415.6015.6915.6979,900
02 Sept 202216.4716.4715.7815.8815.88190,200
01 Sept 202216.5116.5116.2716.3916.3937,400
31 Aug 202217.0417.0416.4016.4616.4682,800
30 Aug 202216.5016.7216.1316.1316.1347,800
29 Aug 202216.9516.9516.6216.6316.6360,200
26 Aug 202217.5417.6217.3217.3217.3292,400
25 Aug 202217.2017.4517.2017.3717.3739,300
24 Aug 202216.9917.2616.7817.0617.0633,800
23 Aug 202218.1918.1917.4917.5617.5683,200
22 Aug 202217.7017.8017.6217.6817.6842,100
19 Aug 202218.1418.1917.9718.0118.0135,500
18 Aug 202217.8017.8417.7317.7717.7781,100
17 Aug 202217.3917.6017.2517.3017.3085,600
16 Aug 202217.6517.8917.6517.8417.8447,500
15 Aug 202217.6818.0017.6817.9317.9342,600
12 Aug 202218.3018.3017.9818.2018.2074,100
11 Aug 202218.0018.2918.0018.1018.1018,500
10 Aug 202217.8417.8517.5817.6317.6356,100
09 Aug 202217.9317.9317.8017.8417.8423,000
08 Aug 202218.1318.1517.9718.0018.0070,200
05 Aug 202218.1418.1418.0418.1018.1022,600
04 Aug 202217.6317.8117.6317.7117.7163,500
03 Aug 202217.7317.8017.4717.7017.7066,600
02 Aug 202217.7518.1617.7517.9817.98183,500
01 Aug 202218.0018.1117.8817.9717.9763,200
29 July 202219.1119.1118.3418.6218.6246,900
29 July 20220.764 Dividend
28 July 202219.7019.7018.9219.4018.6438,000
27 July 202219.2819.4919.2819.4118.6534,100
26 July 202218.9019.0518.8218.8318.0938,000
25 July 202219.0019.2519.0019.2318.4729,700
22 July 202219.3819.3818.6218.6717.9319,000
21 July 202218.6118.8218.6018.8218.0829,700
20 July 202218.4118.4618.3318.3917.6773,700
19 July 202218.2918.7318.2918.3917.6785,100
18 July 202218.1218.3718.1218.1817.4641,800
15 July 202217.9518.2417.9518.1317.4256,000
14 July 202218.1018.4017.9918.1217.4135,000
13 July 202217.9617.9617.6317.8517.1523,000
12 July 202217.9718.1417.8817.9917.2860,000
11 July 202218.6818.6817.9017.9217.2142,600
08 July 202218.1718.2418.0918.1717.4537,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...