Lenovo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.97	10.03	9.85	10.03	10.03	1.21%	80,598,000
Dec 4, 2025	9.84	9.97	9.81	9.91	9.91	0.61%	54,073,760
Dec 3, 2025	9.86	9.91	9.75	9.85	9.85	-1.01%	81,162,620
Dec 2, 2025	9.81	9.95	9.70	9.95	9.95	2.16%	73,753,340
Dec 1, 2025	9.71	9.78	9.65	9.74	9.74	0.62%	56,896,890
Nov 28, 2025	9.82	9.82	9.65	9.68	9.68	-0.92%	86,167,010
Nov 27, 2025	9.75	9.87	9.70	9.77	9.77	0.83%	61,292,700
Nov 26, 2025	9.89	9.89	9.64	9.69	9.69	-0.82%	63,542,420
Nov 25, 2025	9.77	9.91	9.66	9.77	9.77	0.31%	122,983,173
Nov 24, 2025	9.78	9.80	9.64	9.74	9.74	0.62%	206,123,600
Nov 21, 2025	9.24	9.86	9.14	9.68	9.68	-0.41%	203,639,500
Nov 20, 2025	9.87	9.95	9.64	9.72	9.72	0.93%	120,812,900
Nov 19, 2025	9.67	9.69	9.63	9.63	9.63	-0.41%	169,293,800
Nov 18, 2025	10.02	10.02	9.62	9.67	9.67	-4.16%	308,972,800
Nov 17, 2025	10.35	10.36	10.03	10.09	10.09	-3.90%	148,650,500
Nov 14, 2025	10.65	10.65	10.46	10.50	10.50	-3.31%	95,454,870
Nov 13, 2025	10.92	10.92	10.74	10.86	10.86	-1.18%	54,732,580
Nov 12, 2025	10.97	11.03	10.77	10.99	10.99	1.29%	50,432,630
Nov 11, 2025	11.03	11.10	10.77	10.85	10.85	-1.27%	80,274,750
Nov 10, 2025	11.19	11.25	10.88	10.99	10.99	-1.17%	76,206,020
Nov 7, 2025	11.27	11.33	11.06	11.12	11.12	-1.33%	57,605,490
Nov 6, 2025	11.25	11.32	11.13	11.27	11.27	0.99%	49,655,010
Nov 5, 2025	11.18	11.21	10.93	11.16	11.16	-1.59%	65,930,400
Nov 4, 2025	11.41	11.53	11.28	11.34	11.34	-1.22%	53,139,640
Nov 3, 2025	11.51	11.56	11.30	11.48	11.48	1.06%	43,789,460
Oct 31, 2025	11.55	11.55	11.33	11.36	11.36	-1.39%	74,080,320
Oct 30, 2025	11.68	11.78	11.41	11.52	11.52	-0.26%	59,386,520
Oct 28, 2025	11.82	11.90	11.50	11.55	11.55	-1.28%	70,489,320
Oct 27, 2025	11.76	11.77	11.44	11.70	11.70	1.56%	57,433,490
Oct 24, 2025	11.49	11.59	11.43	11.52	11.52	2.31%	48,716,880
Oct 23, 2025	11.11	11.33	11.00	11.26	11.26	0.81%	46,542,050
Oct 22, 2025	11.51	11.51	11.11	11.17	11.17	-2.95%	52,550,050
Oct 21, 2025	11.48	11.73	11.46	11.51	11.51	1.50%	50,092,320
Oct 20, 2025	11.46	11.50	11.30	11.34	11.34	1.61%	36,420,570
Oct 17, 2025	11.50	11.62	11.12	11.16	11.16	-3.04%	102,119,600
Oct 16, 2025	11.42	11.56	11.42	11.51	11.51	-0.95%	64,109,300
Oct 15, 2025	11.35	11.68	11.27	11.62	11.62	2.83%	66,716,280
Oct 14, 2025	11.75	11.91	11.20	11.30	11.30	-3.99%	119,671,000
Oct 13, 2025	11.80	11.90	11.42	11.77	11.77	-3.84%	155,945,000
Oct 10, 2025	12.54	12.91	12.21	12.24	12.24	-2.55%	106,484,400
Oct 9, 2025	11.86	12.93	11.80	12.56	12.56	7.26%	227,308,300
Oct 8, 2025	11.49	12.00	11.49	11.71	11.71	1.74%	78,516,620
Oct 6, 2025	11.60	11.69	11.41	11.51	11.51	-2.21%	27,727,070
Oct 3, 2025	11.70	11.79	11.59	11.77	11.77	-0.25%	17,994,970
Oct 2, 2025	11.72	11.86	11.63	11.80	11.80	2.16%	38,967,580
Sep 30, 2025	11.52	11.62	11.45	11.55	11.55	0.09%	54,699,860
Sep 29, 2025	11.50	11.67	11.43	11.54	11.54	0.26%	41,634,870
Sep 26, 2025	11.66	11.70	11.43	11.51	11.51	-0.86%	59,547,140
Sep 25, 2025	11.86	11.92	11.55	11.61	11.61	-3.57%	94,336,750
Sep 24, 2025	11.82	12.29	11.63	12.04	12.04	1.43%	67,358,240