News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Lenovo Group Limited (LNVGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

20.42

+0.39

(+1.95%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	19.50	19.50	18.55	18.61	18.61	92,400
23 May 2022	19.65	19.86	19.65	19.73	19.73	35,500
20 May 2022	20.53	20.53	20.31	20.42	20.42	46,300
19 May 2022	20.36	20.42	19.93	20.03	20.03	51,500
18 May 2022	20.83	20.88	20.51	20.55	20.55	19,800
17 May 2022	20.85	21.01	20.85	20.92	20.92	54,100
16 May 2022	20.09	20.22	20.03	20.14	20.14	53,400
13 May 2022	20.18	20.43	20.12	20.37	20.37	409,300
12 May 2022	20.56	20.56	20.12	20.29	20.29	28,300
11 May 2022	20.11	20.97	20.11	20.59	20.59	48,100
10 May 2022	20.39	20.61	20.35	20.45	20.45	80,000
09 May 2022	19.82	19.82	19.45	19.61	19.61	93,200
06 May 2022	19.78	20.01	19.77	19.93	19.93	173,600
05 May 2022	19.38	19.59	19.16	19.16	19.16	52,300
04 May 2022	19.20	19.72	19.20	19.72	19.72	56,900
03 May 2022	19.25	19.30	19.23	19.25	19.25	55,900
02 May 2022	18.80	19.38	18.80	19.29	19.29	59,900
29 Apr 2022	19.60	19.71	19.42	19.42	19.42	56,400
28 Apr 2022	18.60	18.87	18.60	18.80	18.80	43,100
27 Apr 2022	18.38	18.47	18.31	18.36	18.36	33,500
26 Apr 2022	18.51	18.51	18.01	18.01	18.01	47,000
25 Apr 2022	18.80	19.17	18.80	19.03	19.03	40,100
22 Apr 2022	19.64	19.73	19.54	19.58	19.58	27,800
21 Apr 2022	19.95	19.95	19.53	19.56	19.56	33,000
20 Apr 2022	19.91	20.20	19.91	20.06	20.06	34,600
19 Apr 2022	19.49	19.67	19.45	19.62	19.62	169,500
18 Apr 2022	19.61	19.63	19.46	19.51	19.51	51,500
14 Apr 2022	20.00	20.00	19.62	19.64	19.64	35,000
13 Apr 2022	19.72	19.85	19.56	19.76	19.76	50,400
12 Apr 2022	20.50	20.50	19.72	19.72	19.72	31,800
11 Apr 2022	21.58	21.58	20.26	20.78	20.78	60,700
08 Apr 2022	21.12	21.90	21.12	21.53	21.53	30,300
07 Apr 2022	20.45	21.11	20.45	21.06	21.06	37,600
06 Apr 2022	21.86	21.86	21.19	21.33	21.33	26,900
05 Apr 2022	22.94	23.01	22.80	22.89	22.89	28,000
04 Apr 2022	23.51	23.51	22.96	23.14	23.14	380,000
01 Apr 2022	21.71	22.18	21.71	22.07	22.07	111,700
31 Mar 2022	21.63	21.66	21.32	21.37	21.37	16,900
30 Mar 2022	21.68	21.70	21.56	21.56	21.56	12,200
29 Mar 2022	22.62	22.62	21.69	21.81	21.81	29,500
28 Mar 2022	21.09	21.66	21.09	21.66	21.66	78,900
25 Mar 2022	21.60	21.60	21.32	21.38	21.38	47,200
24 Mar 2022	21.50	21.80	21.50	21.79	21.79	16,100
23 Mar 2022	21.15	21.39	21.14	21.25	21.25	29,400
22 Mar 2022	21.84	21.84	21.19	21.32	21.32	87,900
21 Mar 2022	20.91	21.00	20.79	21.00	21.00	94,000
18 Mar 2022	21.08	21.08	20.66	20.92	20.92	77,900
17 Mar 2022	20.46	20.54	20.27	20.52	20.52	71,000
16 Mar 2022	19.32	20.13	19.32	20.03	20.03	80,500
15 Mar 2022	19.03	19.16	18.40	19.13	19.13	155,500
14 Mar 2022	19.55	19.58	18.82	18.90	18.90	43,500
11 Mar 2022	19.93	19.93	19.52	19.52	19.52	48,200
10 Mar 2022	20.20	20.20	18.90	19.41	19.41	37,000
09 Mar 2022	20.17	20.18	18.90	19.56	19.56	43,100
08 Mar 2022	19.65	19.72	19.51	19.68	19.68	76,800
07 Mar 2022	20.20	20.20	19.58	19.62	19.62	58,200
04 Mar 2022	20.59	20.59	20.09	20.11	20.11	58,300
03 Mar 2022	21.69	21.81	21.39	21.53	21.53	75,000
02 Mar 2022	21.89	22.06	21.87	21.97	21.97	78,700
01 Mar 2022	22.22	22.25	22.00	22.10	22.10	69,000
28 Feb 2022	22.52	22.52	22.15	22.40	22.40	45,300
25 Feb 2022	22.50	22.55	22.41	22.55	22.55	34,200
24 Feb 2022	21.94	22.33	21.04	22.13	22.13	146,800
23 Feb 2022	23.05	23.05	22.33	22.35	22.35	61,700
22 Feb 2022	22.17	23.15	22.17	23.07	23.07	75,400
18 Feb 2022	22.35	22.87	22.06	22.84	22.84	88,000
17 Feb 2022	22.27	22.30	22.16	22.22	22.22	14,300
16 Feb 2022	21.39	22.34	21.39	22.30	22.30	22,400
15 Feb 2022	22.00	22.16	21.19	22.10	22.10	25,500
14 Feb 2022	22.58	22.58	22.05	22.18	22.18	90,700
11 Feb 2022	22.02	22.27	22.02	22.20	22.20	25,200
10 Feb 2022	21.79	22.70	21.79	22.59	22.59	87,100
09 Feb 2022	22.07	22.39	22.07	22.39	22.39	33,000
08 Feb 2022	20.96	21.80	20.96	21.80	21.80	72,900
07 Feb 2022	21.45	21.68	21.45	21.60	21.60	42,700
04 Feb 2022	21.97	22.41	21.97	22.38	22.38	35,400
03 Feb 2022	22.37	22.37	21.50	21.53	21.53	44,300
02 Feb 2022	21.67	21.97	21.67	21.79	21.79	21,400
01 Feb 2022	21.75	21.96	21.57	21.83	21.83	61,700
31 Jan 2022	20.82	21.91	20.82	21.80	21.80	79,600
28 Jan 2022	21.39	21.52	21.33	21.46	21.46	24,500
27 Jan 2022	21.04	21.77	21.04	21.59	21.59	27,200
26 Jan 2022	21.00	21.75	21.00	21.22	21.22	40,800
25 Jan 2022	20.84	21.52	20.68	21.47	21.47	41,300
24 Jan 2022	21.27	21.87	21.01	21.12	21.12	106,100
21 Jan 2022	21.77	22.79	21.30	21.81	21.81	42,700
20 Jan 2022	21.60	21.93	21.58	21.58	21.58	72,100
19 Jan 2022	22.74	22.83	22.60	22.60	22.60	35,900
18 Jan 2022	23.00	23.07	21.56	22.34	22.34	45,200
14 Jan 2022	23.50	23.50	23.10	23.20	23.20	21,100
13 Jan 2022	23.05	23.19	22.95	23.05	23.05	14,000
12 Jan 2022	23.50	23.50	22.83	23.05	23.05	61,100
11 Jan 2022	22.65	22.83	22.43	22.81	22.81	110,200
10 Jan 2022	22.90	23.51	22.85	23.03	23.03	25,900
07 Jan 2022	23.00	23.18	22.98	23.18	23.18	12,700
06 Jan 2022	22.18	23.05	22.18	22.89	22.89	17,000
05 Jan 2022	22.97	23.23	22.97	23.10	23.10	102,700
04 Jan 2022	22.83	23.01	22.79	22.90	22.90	27,300
03 Jan 2022	23.51	23.51	22.63	23.26	23.26	46,400
31 Dec 2021	22.87	23.16	22.85	22.98	22.98	31,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,821.29+138.95(+0.33%)

News that makes you smarter and richer... For free.

Lenovo Group Limited (LNVGY)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,821.29
+138.95(+0.33%)