Lenovo Group Limited LNVGF
2.21 USD -0.20 (-8.30%)
Regular-session close
2.54 Day range 2.54
0.98 52-week range 5.07
- YTD
- +87.29%
- 1 year
- +58.99%
LNVGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.25 | 2.28 | 2.19 | 2.21 | -0.20 | -8.30% | 20,800 |
| Nov 12, 2026 | 2.54 | 2.54 | 2.36 | 2.41 | -0.09 | -3.60% | 419,300 |
| Nov 11, 2026 | 2.38 | 2.58 | 2.38 | 2.50 | +0.12 | +5.04% | 700 |
| Nov 10, 2026 | 2.55 | 2.55 | 2.36 | 2.38 | -0.22 | -8.46% | 18,600 |
| Nov 9, 2026 | 2.26 | 2.60 | 2.26 | 2.60 | +0.10 | +4.00% | 21,200 |
| Nov 6, 2026 | 2.38 | 2.53 | 2.38 | 2.50 | +0.24 | +10.62% | 4,200 |
| Nov 5, 2026 | 2.60 | 2.60 | 2.26 | 2.26 | -0.34 | -13.08% | 3,100 |
| Nov 4, 2026 | 2.70 | 2.78 | 2.60 | 2.60 | +0.05 | +1.96% | 35,300 |
| Nov 3, 2026 | 2.54 | 2.56 | 2.54 | 2.55 | -0.12 | -4.49% | 6,400 |
| Nov 2, 2026 | 2.76 | 2.76 | 2.67 | 2.67 | +0.17 | +6.80% | 2,000 |
| Oct 30, 2026 | 2.35 | 2.69 | 2.35 | 2.50 | -0.39 | -13.49% | 14,500 |
| Oct 29, 2026 | 3.00 | 3.00 | 2.87 | 2.89 | -0.27 | -8.54% | 5,300 |
| Oct 28, 2026 | 3.09 | 3.16 | 3.03 | 3.16 | +0.07 | +2.27% | 4,200 |
| Oct 27, 2026 | 2.60 | 3.09 | 2.60 | 3.09 | +0.22 | +7.67% | 6,200 |
| Oct 26, 2026 | 2.75 | 2.87 | 2.75 | 2.87 | -0.04 | -1.37% | 15,400 |
| Oct 23, 2026 | 2.80 | 2.97 | 2.80 | 2.91 | +0.11 | +3.93% | 23,300 |
| Oct 22, 2026 | 3.08 | 3.08 | 2.80 | 2.80 | -0.49 | -14.89% | 20,500 |
| Oct 21, 2026 | 3.15 | 3.31 | 3.15 | 3.29 | +0.15 | +4.78% | 17,400 |
| Oct 20, 2026 | 3.26 | 3.29 | 3.14 | 3.14 | -0.45 | -12.53% | 11,300 |
| Oct 19, 2026 | 3.60 | 3.69 | 3.52 | 3.59 | +0.02 | +0.56% | 12,600 |
| Oct 16, 2026 | 3.75 | 3.75 | 3.55 | 3.57 | +0.26 | +7.85% | 20,100 |
| Oct 15, 2026 | 3.63 | 3.68 | 3.28 | 3.31 | -0.38 | -10.30% | 133,600 |
| Oct 14, 2026 | 3.84 | 4.05 | 3.68 | 3.69 | -0.27 | -6.82% | 9,200 |
| Oct 13, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | -0.22 | -5.26% | 5,900 |
| Oct 12, 2026 | 4.11 | 4.19 | 4.07 | 4.18 | +0.03 | +0.72% | 6,100 |
| Oct 9, 2026 | 4.10 | 4.42 | 4.10 | 4.15 | +0.03 | +0.73% | 26,100 |
| Oct 8, 2026 | 4.13 | 4.18 | 4.04 | 4.12 | -0.29 | -6.58% | 13,700 |
| Oct 7, 2026 | 4.60 | 4.60 | 4.15 | 4.41 | -0.19 | -4.13% | 164,300 |
| Oct 6, 2026 | 4.70 | 4.70 | 4.51 | 4.60 | -0.04 | -0.86% | 33,300 |
| Oct 5, 2026 | 4.58 | 4.68 | 4.55 | 4.64 | +0.23 | +5.22% | 22,200 |
| Oct 2, 2026 | 4.10 | 4.45 | 4.10 | 4.41 | +0.04 | +0.92% | 49,000 |
| Oct 1, 2026 | 4.40 | 4.40 | 4.31 | 4.37 | -0.06 | -1.35% | 3,700 |
| Sep 30, 2026 | 4.39 | 4.48 | 4.39 | 4.43 | -0.03 | -0.67% | 5,500 |
| Sep 29, 2026 | 4.52 | 4.56 | 4.45 | 4.46 | -0.29 | -6.11% | 10,300 |
| Sep 28, 2026 | 4.90 | 4.95 | 4.40 | 4.75 | +0.03 | +0.64% | 8,200 |
| Sep 25, 2026 | 4.24 | 4.77 | 4.24 | 4.72 | +0.12 | +2.61% | 7,100 |
| Sep 24, 2026 | 4.74 | 4.74 | 4.53 | 4.60 | -0.14 | -2.95% | 15,400 |
| Sep 23, 2026 | 4.95 | 4.95 | 4.70 | 4.74 | +0.04 | +0.85% | 13,900 |
| Sep 22, 2026 | 4.75 | 4.79 | 4.67 | 4.70 | +0.05 | +1.08% | 9,800 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.55 | 4.65 | -0.15 | -3.12% | 28,600 |
| Sep 18, 2026 | 4.71 | 5.07 | 4.71 | 4.80 | +0.35 | +7.87% | 170,700 |
| Sep 17, 2026 | 4.39 | 4.45 | 4.32 | 4.45 | +0.32 | +7.75% | 38,200 |
| Sep 16, 2026 | 4.22 | 4.31 | 4.00 | 4.13 | +0.25 | +6.44% | 71,500 |
| Sep 15, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | -0.08 | -2.02% | 2,400 |
| Sep 14, 2026 | 4.06 | 4.15 | 3.96 | 3.96 | -0.11 | -2.70% | 8,700 |
| Sep 11, 2026 | 4.14 | 4.28 | 4.07 | 4.07 | -0.03 | -0.73% | 17,900 |
| Sep 10, 2026 | 3.85 | 4.13 | 3.85 | 4.10 | -0.11 | -2.61% | 7,000 |
| Sep 9, 2026 | 4.00 | 4.33 | 4.00 | 4.21 | +0.32 | +8.23% | 23,900 |
| Sep 8, 2026 | 3.85 | 3.95 | 3.84 | 3.89 | -0.24 | -5.81% | 23,800 |
| Sep 4, 2026 | 3.85 | 4.15 | 3.85 | 4.13 | +0.27 | +6.99% | 15,900 |
| Sep 3, 2026 | 4.15 | 4.15 | 3.76 | 3.86 | -0.19 | -4.69% | 4,600 |
| Sep 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | +0.27 | +7.14% | 900 |
| Sep 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | -0.03 | -0.79% | 600 |
| Aug 31, 2026 | 3.75 | 4.02 | 3.68 | 3.81 | -0.04 | -1.04% | 10,500 |
| Aug 28, 2026 | 3.83 | 3.85 | 3.75 | 3.85 | -0.08 | -2.04% | 13,200 |
| Aug 27, 2026 | 4.18 | 4.22 | 3.91 | 3.93 | -0.01 | -0.25% | 40,800 |
| Aug 26, 2026 | 4.20 | 4.20 | 3.94 | 3.94 | -0.01 | -0.25% | 2,500 |
| Aug 25, 2026 | 3.97 | 4.14 | 3.82 | 3.95 | +0.05 | +1.28% | 15,200 |
| Aug 24, 2026 | 3.88 | 3.90 | 3.75 | 3.90 | +0.15 | +4.00% | 3,500 |
| Aug 21, 2026 | 3.50 | 3.88 | 3.50 | 3.75 | -0.02 | -0.53% | 10,000 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.75 | 3.77 | -0.02 | -0.53% | 15,500 |
| Aug 19, 2026 | 3.90 | 4.00 | 3.78 | 3.79 | -0.10 | -2.57% | 4,200 |
| Aug 18, 2026 | 3.98 | 4.20 | 3.80 | 3.89 | -0.36 | -8.47% | 31,200 |
| Aug 17, 2026 | 3.80 | 4.33 | 3.80 | 4.25 | -0.03 | -0.70% | 17,700 |
| Aug 14, 2026 | 4.18 | 4.45 | 3.90 | 4.28 | -0.11 | -2.51% | 753,300 |
65 days, newest first. Daily bars as drawn on the LNVGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.