Lenovo Group Limited LNVGY
44.91 USD -2.76 (-5.79%)
Regular-session close
44.05 Day range 45.40
21.00 52-week range 98.50
- YTD
- +89.57%
- 1 year
- +62.60%
LNVGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.40 | 45.40 | 44.05 | 44.91 | -2.76 | -5.79% | 22,888 |
| Nov 12, 2026 | 47.58 | 48.74 | 47.06 | 47.67 | -3.27 | -6.42% | 161,700 |
| Nov 11, 2026 | 50.01 | 51.48 | 49.29 | 50.94 | +3.24 | +6.79% | 281,700 |
| Nov 10, 2026 | 47.57 | 48.76 | 47.14 | 47.70 | -1.82 | -3.68% | 104,600 |
| Nov 9, 2026 | 47.81 | 49.88 | 47.72 | 49.52 | +0.47 | +0.96% | 155,700 |
| Nov 6, 2026 | 49.66 | 49.67 | 46.56 | 49.05 | +2.44 | +5.23% | 195,500 |
| Nov 5, 2026 | 49.01 | 49.99 | 46.01 | 46.61 | -5.64 | -10.79% | 176,400 |
| Nov 4, 2026 | 53.10 | 54.24 | 51.88 | 52.25 | +1.85 | +3.67% | 274,600 |
| Nov 3, 2026 | 50.24 | 50.84 | 50.08 | 50.40 | -1.60 | -3.08% | 164,200 |
| Nov 2, 2026 | 53.71 | 54.27 | 51.70 | 52.00 | +1.19 | +2.34% | 113,000 |
| Oct 30, 2026 | 52.11 | 52.87 | 50.40 | 50.81 | -5.89 | -10.39% | 302,500 |
| Oct 29, 2026 | 57.69 | 57.69 | 55.30 | 56.70 | -4.31 | -7.06% | 130,700 |
| Oct 28, 2026 | 60.72 | 61.01 | 60.30 | 61.01 | +2.41 | +4.11% | 82,900 |
| Oct 27, 2026 | 57.77 | 58.60 | 57.10 | 58.60 | +2.71 | +4.85% | 103,300 |
| Oct 26, 2026 | 55.47 | 56.20 | 55.47 | 55.89 | -2.13 | -3.67% | 175,400 |
| Oct 23, 2026 | 57.50 | 58.21 | 57.15 | 58.02 | -0.69 | -1.18% | 100,300 |
| Oct 22, 2026 | 59.35 | 59.35 | 58.47 | 58.71 | -7.91 | -11.87% | 192,500 |
| Oct 21, 2026 | 66.65 | 67.15 | 66.35 | 66.62 | +1.30 | +1.99% | 121,600 |
| Oct 20, 2026 | 64.53 | 65.80 | 64.06 | 65.32 | -4.77 | -6.81% | 137,300 |
| Oct 19, 2026 | 70.50 | 71.52 | 69.79 | 70.09 | -0.02 | -0.03% | 94,100 |
| Oct 16, 2026 | 70.40 | 71.42 | 69.02 | 70.11 | +2.51 | +3.71% | 221,200 |
| Oct 15, 2026 | 67.02 | 68.00 | 65.00 | 67.60 | -6.70 | -9.02% | 186,500 |
| Oct 14, 2026 | 77.00 | 77.00 | 73.57 | 74.30 | -5.18 | -6.52% | 93,000 |
| Oct 13, 2026 | 79.27 | 79.77 | 78.01 | 79.48 | -2.41 | -2.94% | 71,800 |
| Oct 12, 2026 | 80.80 | 82.51 | 80.80 | 81.89 | -2.50 | -2.96% | 64,100 |
| Oct 9, 2026 | 82.86 | 84.39 | 82.73 | 84.39 | +2.40 | +2.93% | 73,500 |
| Oct 8, 2026 | 83.50 | 83.50 | 80.91 | 81.99 | -8.00 | -8.89% | 126,800 |
| Oct 7, 2026 | 88.23 | 90.55 | 88.23 | 89.99 | -1.25 | -1.37% | 139,900 |
| Oct 6, 2026 | 90.85 | 91.24 | 90.09 | 91.24 | -1.56 | -1.68% | 56,500 |
| Oct 5, 2026 | 91.50 | 93.22 | 90.95 | 92.80 | +5.13 | +5.85% | 88,400 |
| Oct 2, 2026 | 87.38 | 88.10 | 87.14 | 87.67 | -0.40 | -0.45% | 85,500 |
| Oct 1, 2026 | 88.00 | 88.50 | 86.35 | 88.07 | +0.58 | +0.66% | 129,400 |
| Sep 30, 2026 | 88.65 | 89.57 | 86.87 | 87.49 | -2.34 | -2.60% | 93,500 |
| Sep 29, 2026 | 90.00 | 90.50 | 88.50 | 89.83 | -0.67 | -0.74% | 75,000 |
| Sep 28, 2026 | 91.96 | 92.28 | 90.04 | 90.50 | -4.69 | -4.93% | 184,100 |
| Sep 25, 2026 | 94.50 | 96.49 | 94.50 | 95.19 | +3.19 | +3.47% | 58,900 |
| Sep 24, 2026 | 91.00 | 92.55 | 90.80 | 92.00 | -1.69 | -1.80% | 142,700 |
| Sep 23, 2026 | 94.80 | 94.80 | 93.22 | 93.69 | -0.79 | -0.84% | 68,900 |
| Sep 22, 2026 | 93.60 | 94.50 | 93.05 | 94.48 | +2.53 | +2.75% | 158,200 |
| Sep 21, 2026 | 90.97 | 92.37 | 90.38 | 91.95 | -3.87 | -4.04% | 101,000 |
| Sep 18, 2026 | 95.35 | 98.50 | 95.06 | 95.82 | +6.77 | +7.60% | 123,400 |
| Sep 17, 2026 | 88.00 | 89.60 | 86.88 | 89.05 | +3.19 | +3.72% | 94,300 |
| Sep 16, 2026 | 85.71 | 86.77 | 84.99 | 85.86 | +5.64 | +7.03% | 93,200 |
| Sep 15, 2026 | 79.99 | 80.89 | 79.33 | 80.22 | -1.38 | -1.69% | 95,600 |
| Sep 14, 2026 | 81.50 | 82.06 | 80.71 | 81.60 | -1.44 | -1.73% | 61,600 |
| Sep 11, 2026 | 78.60 | 83.50 | 78.60 | 83.04 | +2.27 | +2.81% | 223,400 |
| Sep 10, 2026 | 80.50 | 82.10 | 79.96 | 80.77 | -0.80 | -0.98% | 108,300 |
| Sep 9, 2026 | 81.05 | 82.97 | 81.00 | 81.57 | +3.81 | +4.90% | 532,300 |
| Sep 8, 2026 | 77.00 | 78.40 | 77.00 | 77.76 | -6.09 | -7.26% | 91,800 |
| Sep 4, 2026 | 83.20 | 83.85 | 81.90 | 83.85 | +3.75 | +4.68% | 79,800 |
| Sep 3, 2026 | 78.95 | 80.40 | 78.01 | 80.10 | +0.36 | +0.45% | 121,600 |
| Sep 2, 2026 | 77.66 | 79.87 | 76.77 | 79.74 | +2.56 | +3.32% | 130,200 |
| Sep 1, 2026 | 77.99 | 78.01 | 76.81 | 77.18 | +0.63 | +0.82% | 119,000 |
| Aug 31, 2026 | 76.05 | 78.20 | 76.05 | 76.55 | +0.44 | +0.58% | 182,800 |
| Aug 28, 2026 | 76.37 | 77.28 | 76.02 | 76.11 | -2.22 | -2.83% | 53,100 |
| Aug 27, 2026 | 78.62 | 78.89 | 77.94 | 78.33 | 0.00 | 0.00% | 132,300 |
| Aug 26, 2026 | 78.30 | 78.76 | 78.00 | 78.33 | -1.53 | -1.92% | 264,700 |
| Aug 25, 2026 | 78.80 | 79.86 | 78.79 | 79.86 | +3.78 | +4.97% | 398,000 |
| Aug 24, 2026 | 75.81 | 76.99 | 75.70 | 76.08 | -0.52 | -0.68% | 458,900 |
| Aug 21, 2026 | 75.75 | 76.93 | 75.60 | 76.60 | +0.82 | +1.08% | 786,800 |
| Aug 20, 2026 | 75.20 | 76.25 | 74.00 | 75.78 | -0.81 | -1.06% | 569,200 |
| Aug 19, 2026 | 77.60 | 77.94 | 76.00 | 76.59 | -3.17 | -3.97% | 768,800 |
| Aug 18, 2026 | 80.75 | 81.50 | 79.15 | 79.76 | -4.80 | -5.68% | 923,500 |
| Aug 17, 2026 | 85.00 | 86.53 | 83.90 | 84.56 | -0.64 | -0.75% | 233,000 |
| Aug 14, 2026 | 85.00 | 85.60 | 83.30 | 85.20 | -2.55 | -2.91% | 489,800 |
65 days, newest first. Daily bars as drawn on the LNVGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.