OTC Markets OTCPK - Delayed Quote
USD
Lenovo Group Limited (LNVGF)
2.5000
-0.3900
(-13.49%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.7600
2.7600
2.6700
2.6700
2.6700
2,000
Oct 30, 2026
2.3500
2.6900
2.3500
2.5000
2.5000
14,500
Oct 29, 2026
3.0000
3.0000
2.8700
2.8900
2.8900
5,300
Oct 28, 2026
3.0900
3.1600
3.0300
3.1600
3.1600
4,200
Oct 27, 2026
2.6000
3.0900
2.6000
3.0900
3.0900
6,200
Oct 26, 2026
2.7500
2.8700
2.7500
2.8700
2.8700
15,400
Oct 23, 2026
2.8000
2.9700
2.8000
2.9100
2.9100
23,300
Oct 22, 2026
3.0800
3.0800
2.8000
2.8000
2.8000
20,500
Oct 21, 2026
3.1500
3.3100
3.1500
3.2900
3.2900
17,400
Oct 20, 2026
3.2600
3.2900
3.1400
3.1400
3.1400
11,300
Oct 19, 2026
3.6000
3.6900
3.5200
3.5900
3.5900
12,600
Oct 16, 2026
3.7500
3.7500
3.5500
3.5700
3.5700
20,100
Oct 15, 2026
3.6300
3.6800
3.2800
3.3100
3.3100
133,600
Oct 14, 2026
3.8400
4.0500
3.6800
3.6900
3.6900
9,200
Oct 13, 2026
3.9600
3.9800
3.9600
3.9600
3.9600
5,900
Oct 12, 2026
4.1100
4.1900
4.0700
4.1800
4.1800
6,100
Oct 9, 2026
4.1000
4.4200
4.1000
4.1500
4.1500
26,100
Oct 8, 2026
4.1300
4.1800
4.0400
4.1200
4.1200
13,700
Oct 7, 2026
4.6000
4.6000
4.1500
4.4100
4.4100
164,300
Oct 6, 2026
4.7000
4.7000
4.5100
4.6000
4.6000
33,300
Oct 5, 2026
4.5800
4.6800
4.5500
4.6400
4.6400
22,200
Oct 2, 2026
4.1000
4.4500
4.1000
4.4100
4.4100
49,000
Oct 1, 2026
4.4000
4.4000
4.3100
4.3700
4.3700
3,700
Sep 30, 2026
4.3900
4.4800
4.3900
4.4300
4.4300
5,500
Sep 29, 2026
4.5200
4.5600
4.4500
4.4600
4.4600
10,300
Sep 28, 2026
4.9000
4.9500
4.4000
4.7500
4.7500
8,200
Sep 25, 2026
4.2400
4.7700
4.2400
4.7200
4.7200
7,100
Sep 24, 2026
4.7400
4.7400
4.5300
4.6000
4.6000
15,400
Sep 23, 2026
4.9500
4.9500
4.7000
4.7400
4.7400
13,900
Sep 22, 2026
4.7500
4.7900
4.6700
4.7000
4.7000
9,800
Sep 21, 2026
4.8500
4.8500
4.5500
4.6500
4.6500
28,600
Sep 18, 2026
4.7100
5.0700
4.7100
4.8000
4.8000
170,700
Sep 17, 2026
4.3900
4.4500
4.3200
4.4500
4.4500
38,200
Sep 16, 2026
4.2200
4.3100
4.0000
4.1300
4.1300
71,500
Sep 15, 2026
4.0400
4.0400
3.8800
3.8800
3.8800
2,400
Sep 14, 2026
4.0600
4.1500
3.9600
3.9600
3.9600
8,700
Sep 11, 2026
4.1400
4.2800
4.0700
4.0700
4.0700
17,900
Sep 10, 2026
3.8500
4.1300
3.8500
4.1000
4.1000
7,000
Sep 9, 2026
4.0000
4.3300
4.0000
4.2100
4.2100
23,900
Sep 8, 2026
3.8500
3.9500
3.8400
3.8900
3.8900
23,800
Sep 4, 2026
3.8500
4.1500
3.8500
4.1300
4.1300
15,900
Sep 3, 2026
4.1500
4.1500
3.7600
3.8600
3.8600
4,600
Sep 2, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
900
Sep 1, 2026
3.7800
3.7800
3.7800
3.7800
3.7800
600
Aug 31, 2026
3.7500
4.0200
3.6800
3.8100
3.8100
10,500
Aug 28, 2026
3.8300
3.8500
3.7500
3.8500
3.8500
13,200
Aug 27, 2026
4.1800
4.2200
3.9100
3.9300
3.9300
40,800
Aug 26, 2026
4.2000
4.2000
3.9400
3.9400
3.9400
2,500
Aug 25, 2026
3.9700
4.1400
3.8200
3.9500
3.9500
15,200
Aug 24, 2026
3.8800
3.9000
3.7500
3.9000
3.9000
3,500
Aug 21, 2026
3.5000
3.8800
3.5000
3.7500
3.7500
10,000
Aug 20, 2026
4.0000
4.0000
3.7500
3.7700
3.7700
15,500
Aug 19, 2026
3.9000
4.0000
3.7800
3.7900
3.7900
4,200
Aug 18, 2026
3.9800
4.2000
3.8000
3.8900
3.8900
31,200
Aug 17, 2026
3.8000
4.3300
3.8000
4.2500
4.2500
17,700
Aug 14, 2026
4.1800
4.4500
3.9000
4.2800
4.2800
753,300
Aug 13, 2026
4.2900
4.5000
4.1000
4.3900
4.3900
192,100
Aug 12, 2026
3.3500
4.0500
3.3500
3.7100
3.7100
321,000
Aug 11, 2026
3.9500
3.9500
3.6400
3.8200
3.8200
238,300
Aug 10, 2026
3.5500
3.7400
3.4500
3.6000
3.6000
467,100
Aug 7, 2026
3.5000
3.6000
3.4300
3.5700
3.5700
53,100
Aug 6, 2026
3.5800
3.5800
3.2000
3.2000
3.2000
151,500
Aug 5, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
3.4000
3.5000
3.1600
3.2800
3.2800
53,500
Aug 4, 2026
3.2700
3.4000
3.0800
3.4000
3.3570
117,400
Aug 3, 2026
3.1400
3.2000
3.1400
3.2000
3.1595
7,000
Jul 31, 2026
2.9900
3.1400
2.9900
3.0100
2.9719
16,300
Jul 30, 2026
2.8500
2.9100
2.8500
2.8700
2.8337
10,900
Jul 29, 2026
2.8900
3.1400
2.7900
2.9400
2.9028
24,500
Jul 28, 2026
3.0000
3.0600
2.9500
2.9900
2.9522
20,800
Jul 27, 2026
3.0200
3.1300
3.0200
3.0700
3.0312
26,700
Jul 24, 2026
3.1000
3.1000
3.1000
3.1000
3.0608
14,900
Jul 23, 2026
3.1100
3.1400
3.0700
3.0800
3.0410
28,000
Jul 22, 2026
3.0700
3.1000
3.0700
3.0900
3.0509
15,900
Jul 21, 2026
3.2000
3.2000
2.8000
2.8800
2.8436
27,600
Jul 20, 2026
2.7000
2.7500
2.6400
2.7500
2.7152
13,100
Jul 17, 2026
2.7000
2.8200
2.5500
2.8200
2.7843
15,100
Jul 16, 2026
3.0900
3.0900
2.6000
2.8800
2.8436
88,800
Jul 15, 2026
2.9400
3.1100
2.9400
3.1100
3.0707
19,600
Jul 14, 2026
2.9300
2.9700
2.9300
2.9700
2.9324
4,400
Jul 13, 2026
3.1500
3.1500
2.9900
2.9900
2.9522
2,600
Jul 10, 2026
3.4000
3.4000
3.0000
3.0000
2.9621
270,600
Jul 9, 2026
3.1800
3.2500
3.0400
3.0400
3.0016
32,500
Jul 8, 2026
2.6600
2.7900
2.6600
2.7900
2.7547
1,200
Jul 7, 2026
2.8000
2.8000
2.5600
2.6700
2.6362
15,000
Jul 6, 2026
2.8000
2.8000
2.5200
2.6500
2.6165
21,300
Jul 2, 2026
2.8000
3.0500
2.5500
2.7100
2.6757
30,300
Jul 1, 2026
2.9400
2.9400
2.7000
2.8300
2.7942
10,400
Jun 30, 2026
2.7000
3.0500
2.7000
2.9600
2.9226
20,500
Jun 29, 2026
2.9500
2.9500
2.6800
2.8500
2.8140
25,300
Jun 26, 2026
2.9800
3.0300
2.9800
3.0000
2.9621
31,400
Jun 25, 2026
3.0000
3.0700
2.8500
2.8500
2.8140
33,000
Jun 24, 2026
2.9600
2.9600
2.7400
2.8300
2.7942
61,400
Jun 23, 2026
2.9500
2.9500
2.8000
2.9500
2.9127
39,400
Jun 22, 2026
3.1500
3.1500
2.7500
2.9200
2.8831
10,300
Jun 18, 2026
3.1000
3.2000
3.0000
3.1300
3.0904
16,100
Jun 17, 2026
3.2400
3.2400
3.0800
3.1000
3.0608
57,000
Jun 16, 2026
3.2500
3.2800
3.2100
3.2300
3.1892
72,800
Jun 15, 2026
2.9000
3.1700
2.7900
3.1400
3.1003
28,600
Jun 12, 2026
3.0000
3.0000
2.6000
2.7700
2.7350
47,400
Jun 11, 2026
2.8200
2.9600
2.6500
2.9500
2.9127
7,500
Jun 10, 2026
3.0500
3.0500
2.8500
2.9200
2.8831
70,100
Jun 9, 2026
3.2700
3.3600
3.0800
3.1300
3.0904
21,300
Jun 8, 2026
3.0500
3.2300
3.0500
3.0700
3.0312
74,000
Jun 5, 2026
3.0100
3.2100
3.0000
3.0100
2.9719
79,300
Jun 4, 2026
3.1500
3.1500
2.8000
3.0900
3.0509
82,500
Jun 3, 2026
3.3700
3.3700
3.1700
3.2100
3.1694
379,100
Jun 2, 2026
3.3300
3.4900
3.3300
3.3500
3.3076
188,100
Jun 1, 2026
3.4500
3.4500
3.0400
3.4000
3.3570
217,000
May 29, 2026
2.6300
3.1800
2.6300
3.0900
3.0509
404,600
May 28, 2026
2.4500
2.5400
2.4400
2.5300
2.4980
35,000
May 27, 2026
2.2500
2.4300
2.2500
2.4100
2.3795
235,600
May 26, 2026
2.1500
2.3300
2.1500
2.3200
2.2907
266,100
May 22, 2026
1.9900
2.0000
1.7100
2.0000
1.9747
479,800
May 21, 2026
1.6400
1.6800
1.6400
1.6800
1.6588
442,900
May 20, 2026
1.6300
1.6900
1.6300
1.6900
1.6686
2,600
May 19, 2026
1.6100
1.6100
1.6100
1.6100
1.5896
87,500
May 18, 2026
1.4500
1.6700
1.4500
1.6500
1.6291
21,700
May 15, 2026
1.6100
1.6100
1.5000
1.5400
1.5205
112,500
May 14, 2026
1.6500
1.6700
1.6400
1.6400
1.6193
14,600
May 13, 2026
1.6500
1.6500
1.6500
1.6500
1.6291
1,000
May 12, 2026
1.6300
1.6400
1.6100
1.6100
1.5896
256,200
May 11, 2026
1.6200
1.7200
1.6100
1.6900
1.6686
42,800
May 8, 2026
1.6000
1.6100
1.6000
1.6000
1.5798
14,300
May 7, 2026
1.4500
1.6000
1.4500
1.6000
1.5798
1,298,200
May 6, 2026
1.5000
1.5800
1.5000
1.5800
1.5600
5,400
May 5, 2026
1.4200
1.4200
1.4200
1.4200
1.4020
-
May 4, 2026
1.5000
1.5000
1.4200
1.4200
1.4020
2,400
May 1, 2026
1.3900
1.5500
1.3900
1.4700
1.4514
14,000
Apr 30, 2026
1.5000
1.5000
1.3700
1.3700
1.3527
65,000
Apr 29, 2026
1.3500
1.5000
1.3500
1.5000
1.4810
157,400
Apr 28, 2026
1.5000
1.5000
1.5000
1.5000
1.4810
5,000
Apr 27, 2026
1.5600
1.6000
1.5000
1.5000
1.4810
17,400
Apr 24, 2026
1.5000
1.5900
1.5000
1.5200
1.5008
4,912,200
Apr 23, 2026
1.3500
1.5000
1.3500
1.3500
1.3329
397,300
Apr 22, 2026
1.4300
1.5000
1.4000
1.5000
1.4810
887,100
Apr 21, 2026
1.3100
1.3100
1.3100
1.3100
1.2934
-
Apr 20, 2026
1.2600
1.4600
1.2600
1.3100
1.2934
1,010,000
Apr 17, 2026
1.4700
1.4900
1.4400
1.4900
1.4712
64,900
Apr 16, 2026
1.3800
1.4300
1.3800
1.4200
1.4020
1,088,100
Apr 15, 2026
1.3500
1.3500
1.2800
1.2900
1.2737
110,400
Apr 14, 2026
1.3000
1.3000
1.2600
1.2600
1.2441
16,500
Apr 13, 2026
1.2000
1.2400
1.2000
1.2400
1.2243
2,500
Apr 10, 2026
1.3000
1.3000
1.2300
1.2300
1.2144
2,300
Apr 9, 2026
1.2500
1.2600
1.2100
1.2500
1.2342
77,700
Apr 8, 2026
1.2000
1.2800
1.2000
1.2500
1.2342
30,800
Apr 7, 2026
1.1900
1.1900
1.1900
1.1900
1.1750
1,000
Apr 6, 2026
1.1200
1.2300
1.1200
1.2300
1.2144
75,500
Apr 2, 2026
1.1700
1.2300
1.1700
1.2300
1.2144
5,900
Apr 1, 2026
1.1100
1.2700
1.1100
1.2600
1.2441
28,900
Mar 31, 2026
1.1100
1.1100
1.1100
1.1100
1.0960
100
Mar 30, 2026
1.2000
1.2000
1.2000
1.2000
1.1848
-
Mar 27, 2026
1.2000
1.2000
1.2000
1.2000
1.1848
-
Mar 26, 2026
1.1700
1.2000
1.1700
1.2000
1.1848
600
Mar 25, 2026
1.2000
1.2200
1.1600
1.1600
1.1453
23,300
Mar 24, 2026
1.2000
1.2000
1.1100
1.1700
1.1552
6,100
Mar 23, 2026
1.2000
1.2000
1.2000
1.2000
1.1848
302,100
Mar 20, 2026
1.1700
1.1700
1.1100
1.1100
1.0960
3,300
Mar 19, 2026
1.2000
1.2100
1.2000
1.2100
1.1947
1,200
Mar 18, 2026
1.1100
1.1100
1.1100
1.1100
1.0960
20,500
Mar 17, 2026
1.2000
1.2000
1.1700
1.1700
1.1552
8,400
Mar 16, 2026
1.2100
1.2100
1.2000
1.2100
1.1947
3,900
Mar 13, 2026
1.1900
1.1900
1.1900
1.1900
1.1750
2,000
Mar 12, 2026
1.1900
1.2100
1.1700
1.1700
1.1552
2,900
Mar 11, 2026
1.2200
1.2500
1.1300
1.1300
1.1157
8,700
Mar 10, 2026
1.1800
1.2100
1.1800
1.2000
1.1848
263,800
Mar 9, 2026
1.2200
1.2200
1.1500
1.1500
1.1355
700
Mar 6, 2026
1.2100
1.2200
1.1700
1.2000
1.1848
2,700
Mar 5, 2026
1.2000
1.2000
1.1500
1.1500
1.1355
45,300
Mar 4, 2026
1.1400
1.1400
1.1400
1.1400
1.1256
-
Mar 3, 2026
1.1100
1.2000
1.1100
1.1400
1.1256
95,600
Mar 2, 2026
1.1900
1.1900
1.1900
1.1900
1.1750
-
Feb 27, 2026
1.1900
1.1900
1.1900
1.1900
1.1750
11,800
Feb 26, 2026
1.1700
1.1700
1.1700
1.1700
1.1552
8,800
Feb 25, 2026
1.2100
1.2100
1.1900
1.1900
1.1750
4,100
Feb 24, 2026
1.2200
1.2200
1.1800
1.1800
1.1651
7,800
Feb 23, 2026
1.1900
1.2200
1.1900
1.2100
1.1947
900
Feb 20, 2026
1.1800
1.1800
1.1800
1.1800
1.1651
200
Feb 19, 2026
1.1800
1.2200
1.1800
1.2000
1.1848
15,700
Feb 18, 2026
1.2200
1.2200
1.2200
1.2200
1.2046
300
Feb 17, 2026
1.3000
1.3000
1.2100
1.2100
1.1947
3,000
Feb 13, 2026
0.9900
1.1600
0.9900
1.1600
1.1453
6,200
Feb 12, 2026
1.1600
1.2600
1.1600
1.2000
1.1848
4,800
Feb 11, 2026
1.2000
1.2000
1.2000
1.2000
1.1848
100
Feb 10, 2026
1.1800
1.1800
1.1800
1.1800
1.1651
-
Feb 9, 2026
1.1100
1.1800
1.1100
1.1800
1.1651
3,400
Feb 6, 2026
1.1500
1.1500
1.1500
1.1500
1.1355
-
Feb 5, 2026
1.1000
1.2100
1.1000
1.1500
1.1355
24,300
Feb 4, 2026
1.0600
1.1500
1.0600
1.1000
1.0861
9,100
Feb 3, 2026
1.2100
1.2100
1.2100
1.2100
1.1947
1,800
Feb 2, 2026
1.2100
1.2100
1.2100
1.2100
1.1947
1,000
Jan 30, 2026
1.1500
1.1700
1.1500
1.1600
1.1453
6,800
Jan 29, 2026
1.1600
1.1600
1.1500
1.1500
1.1355
510,300
Jan 28, 2026
1.3000
1.3000
1.1400
1.2100
1.1947
32,800
Jan 27, 2026
1.1000
1.1300
1.1000
1.1300
1.1157
1,600
Jan 26, 2026
1.1000
1.2200
1.1000
1.1300
1.1157
17,900
Jan 23, 2026
1.3300
1.3300
1.1300
1.1800
1.1651
4,900
Jan 22, 2026
1.1700
1.1800
1.1400
1.1800
1.1651
10,100
Jan 21, 2026
1.1200
1.1600
1.0900
1.0900
1.0762
13,900
Jan 20, 2026
1.2700
1.3000
1.2000
1.2400
1.2243
12,700
Jan 16, 2026
1.1500
1.1500
1.1400
1.1400
1.1256
15,100
Jan 15, 2026
1.2100
1.2100
1.2000
1.2000
1.1848
1,200
Jan 14, 2026
1.2100
1.2200
1.1500
1.1900
1.1750
11,900
Jan 13, 2026
1.1500
1.2200
1.1500
1.1900
1.1750
12,800
Jan 12, 2026
1.1800
1.2400
1.1600
1.1900
1.1750
2,800
Jan 9, 2026
1.1500
1.1700
1.1400
1.1500
1.1355
41,900
Jan 8, 2026
1.2200
1.2200
1.1200
1.1400
1.1256
26,900
Jan 7, 2026
1.2500
1.3000
1.1800
1.1800
1.1651
78,500
Jan 6, 2026
1.2800
1.2900
1.1700
1.2400
1.2243
137,400
Jan 5, 2026
1.1600
1.2500
1.1600
1.2400
1.2243
534,600
Jan 2, 2026
1.1900
1.2500
1.1500
1.1500
1.1355
10,100
Dec 31, 2025
0.9800
1.2500
0.9800
1.1800
1.1651
8,400
Dec 30, 2025
1.1500
1.1700
1.1200
1.1200
1.1058
4,700
Dec 29, 2025
1.1500
1.2100
1.1400
1.1700
1.1552
185,900
Dec 26, 2025
1.1500
1.2300
1.1300
1.2000
1.1848
8,300
Dec 24, 2025
1.1500
1.1800
1.1500
1.1800
1.1651
5,500
Dec 23, 2025
1.2000
1.2000
1.2000
1.2000
1.1848
-
Dec 22, 2025
1.2000
1.2000
1.1500
1.2000
1.1848
15,400
Dec 19, 2025
1.2300
1.2400
1.2000
1.2000
1.1848
6,800
Dec 18, 2025
1.2300
1.2300
1.2300
1.2300
1.2144
67,800
Dec 17, 2025
1.2100
1.2800
1.2000
1.2500
1.2342
18,300
Dec 16, 2025
1.3700
1.3700
1.2000
1.2300
1.2144
51,700
Dec 15, 2025
1.2700
1.2700
1.2000
1.2300
1.2144
4,200
Dec 12, 2025
1.2300
1.2600
1.2300
1.2600
1.2441
3,200
Dec 11, 2025
1.2400
1.2700
1.2400
1.2500
1.2342
173,000
Dec 10, 2025
1.2500
1.2500
1.2500
1.2500
1.2342
3,900
Dec 9, 2025
1.2900
1.2900
1.2700
1.2900
1.2737
1,700
Dec 8, 2025
1.2500
1.2900
1.0900
1.2500
1.2342
13,800
Dec 5, 2025
1.2600
1.2600
1.2400
1.2400
1.2243
19,600
Dec 4, 2025
1.2800
1.2800
1.2500
1.2700
1.2539
3,800
Dec 3, 2025
1.3000
1.3500
1.2100
1.2600
1.2441
695,400
Dec 2, 2025
1.3000
1.3100
1.2000
1.2600
1.2441
16,400
Dec 1, 2025
1.3500
1.3500
1.2300
1.2700
1.2539
26,300
Nov 28, 2025
1.3500
1.3500
1.3500
1.3500
1.3329
400
Nov 26, 2025
1.2500
1.2800
1.2000
1.2500
1.2342
1,500
Nov 25, 2025
1.0400
1.3500
1.0400
1.3000
1.2836
9,500
Nov 24, 2025
1.3800
1.3900
1.2400
1.3200
1.3033
6,400
Nov 21, 2025
1.3500
1.3500
1.2300
1.2800
1.2638
7,600
Nov 20, 2025
1.3100
1.3800
1.2200
1.3800
1.3625
8,200
Nov 19, 2025
1.3000
1.3000
1.2400
1.2400
1.2243
5,000
Nov 18, 2025
1.2700
1.3900
1.2500
1.2500
1.2342
16,600
Nov 17, 2025
1.4300
1.4300
1.2900
1.2900
1.2737
3,600
Nov 14, 2025
1.3700
1.3700
1.2900
1.3400
1.3231
36,300
Nov 13, 2025
1.3900
1.3900
1.3900
1.3900
1.3724
544,700
Nov 12, 2025
1.4600
1.4600
1.3900
1.3900
1.3724
122,600
Nov 11, 2025
1.4900
1.4900
1.4900
1.4900
1.4712
900
Nov 10, 2025
1.5300
1.5300
1.4000
1.4500
1.4317
3,800
Nov 7, 2025
1.4300
1.4500
1.4300
1.4500
1.4317
2,300
Nov 6, 2025
1.5100
1.5100
1.5100
1.5100
1.4909
700
Nov 5, 2025
1.4500
1.4500
1.4500
1.4500
1.4317
-
Nov 4, 2025
1.5100
1.5300
1.4500
1.4500
1.4317
1,400
