Lenovo Group Ltd (LHL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 1.3265 | -0.02 | -1.67 | 1.3245 | 1.3445 | 1.3125 | 132349 |
| 1720729560 | 1.349 | 0.01 | 0.52 | 1.35 | 1.3595 | 1.34 | 57585 |
| 1720643220 | 1.342 | -0.01 | -0.41 | 1.334 | 1.345 | 1.3254999 | 61935 |
| 1720556760 | 1.3475 | 0.05 | 3.53 | 1.3405 | 1.357 | 1.323 | 77768 |
| 1720470360 | 1.3015 | -0.01 | -0.61 | 1.304 | 1.305 | 1.2835 | 99144 |
| 1720211220 | 1.3095 | -0.02 | -1.50 | 1.32 | 1.32 | 1.2945 | 50595 |
| 1720124820 | 1.3294999 | 0.01 | 1.10 | 1.3365 | 1.3505 | 1.326 | 46933 |
| 1720038420 | 1.315 | -0 | -0.30 | 1.311 | 1.3194999 | 1.2945 | 196065 |
| 1719952020 | 1.319 | 0.01 | 0.42 | 1.312 | 1.319 | 1.302 | 76969 |
| 1719865620 | 1.3134999 | 0.01 | 0.61 | 1.3025 | 1.3134999 | 1.3025 | 44437 |
| 1719606420 | 1.3055 | -0.02 | -1.55 | 1.32 | 1.3214999 | 1.3045 | 54667 |
| 1719520020 | 1.326 | -0.04 | -3.00 | 1.3485 | 1.3485 | 1.323 | 181723 |
| 1719433620 | 1.367 | 0.02 | 1.86 | 1.352 | 1.3759999 | 1.352 | 102093 |
| 1719347160 | 1.342 | -0.05 | -3.42 | 1.355 | 1.355 | 1.3205 | 184701 |
| 1719260820 | 1.3895 | -0.05 | -3.14 | 1.373 | 1.405 | 1.3705 | 215705 |
| 1719001620 | 1.4345 | 0.01 | 0.35 | 1.4375 | 1.445 | 1.4215 | 87901 |
| 1718915160 | 1.4295 | -0 | -0.21 | 1.439 | 1.46 | 1.4205 | 468769 |
| 1718828820 | 1.4325 | 0.1 | 7.71 | 1.412 | 1.4495 | 1.4095 | 418314 |
| 1718742360 | 1.33 | 0.05 | 4.27 | 1.3065 | 1.3345 | 1.3065 | 33983 |
| 1718656020 | 1.2755 | -0 | -0.20 | 1.2825 | 1.288 | 1.272 | 35217 |
| 1718396820 | 1.278 | -0.02 | -1.20 | 1.2885 | 1.2995 | 1.2695 | 263050 |
| 1718310420 | 1.2935 | 0.01 | 0.86 | 1.27 | 1.2965 | 1.2605 | 56191 |
| 1718224020 | 1.2825 | -0 | -0.35 | 1.2775 | 1.2885 | 1.266 | 78556 |
| 1718137620 | 1.2869999 | 0.01 | 0.59 | 1.2795 | 1.304 | 1.2795 | 86134 |
| 1718051220 | 1.2795 | 0.02 | 1.55 | 1.2565 | 1.284 | 1.242 | 139506 |
| 1717792020 | 1.26 | -0.1 | -7.05 | 1.2695 | 1.2695 | 1.2505 | 273051 |
| 1717705620 | 1.3555 | 0.05 | 3.67 | 1.334 | 1.3555 | 1.328 | 73688 |
| 1717619220 | 1.3075 | -0.03 | -2.28 | 1.297 | 1.308 | 1.2905 | 880000 |
| 1717532820 | 1.338 | 0 | 0.19 | 1.3374999 | 1.3505 | 1.3265 | 247453 |
| 1717446420 | 1.3354999 | 0.01 | 0.49 | 1.3555 | 1.3555 | 1.3245 | 169294 |
| 1717187220 | 1.329 | -0.07 | -4.70 | 1.358 | 1.358 | 1.3105 | 218016 |
| 1717100820 | 1.3945 | 0.03 | 1.90 | 1.356 | 1.397 | 1.3485 | 94223 |
| 1717014420 | 1.3685 | -0.01 | -0.83 | 1.374 | 1.3779999 | 1.358 | 158203 |
| 1716928020 | 1.3799999 | -0.05 | -3.36 | 1.397 | 1.3985 | 1.3799999 | 133662 |
| 1716841560 | 1.428 | 0.12 | 9.01 | 1.4105 | 1.442 | 1.4105 | 817799 |
| 1716582420 | 1.31 | -0.02 | -1.47 | 1.303 | 1.31 | 1.288 | 318740 |
| 1716496020 | 1.3294999 | -0.01 | -0.41 | 1.349 | 1.349 | 1.317 | 242532 |
| 1716409620 | 1.335 | 0.13 | 10.83 | 1.343 | 1.3595 | 1.33 | 1898559 |
| 1716323160 | 1.2044999 | 0.01 | 0.58 | 1.202 | 1.206 | 1.193 | 24560 |
| 1716236760 | 1.1975 | -0.03 | -2.24 | 1.204 | 1.2075 | 1.1955 | 16330 |
| 1715977620 | 1.225 | -0.01 | -0.81 | 1.2064999 | 1.227 | 1.196 | 309328 |
| 1715891220 | 1.235 | 0.01 | 1.06 | 1.2195 | 1.235 | 1.2064999 | 220933 |
| 1715804820 | 1.222 | 0.01 | 0.99 | 1.2095 | 1.222 | 1.1955 | 229189 |
| 1715718420 | 1.21 | -0.01 | -0.74 | 1.205 | 1.2184999 | 1.1924999 | 252077 |
| 1715631960 | 1.219 | 0.01 | 0.58 | 1.2095 | 1.2195 | 1.191 | 315637 |
| 1715372820 | 1.212 | 0.01 | 0.50 | 1.1915 | 1.2155 | 1.184 | 450528 |
| 1715286420 | 1.206 | 0.1 | 8.70 | 1.207 | 1.2284999 | 1.1984999 | 521512 |
| 1715200020 | 1.1095 | -0.01 | -1.16 | 1.1155 | 1.129 | 1.1095 | 23808 |
| 1715113620 | 1.1225 | 0.04 | 3.94 | 1.108 | 1.1279999 | 1.108 | 146458 |
| 1715027220 | 1.08 | -0.01 | -0.83 | 1.083 | 1.094 | 1.08 | 79889 |
| 1714768020 | 1.089 | -0.01 | -1.09 | 1.0994999 | 1.0994999 | 1.0805 | 56883 |
| 1714681560 | 1.101 | 0.05 | 4.96 | 1.0814999 | 1.101 | 1.075 | 164303 |
| 1714508820 | 1.049 | -0.02 | -1.64 | 1.066 | 1.066 | 1.045 | 53741 |
| 1714422420 | 1.0665 | -0 | -0.42 | 1.077 | 1.077 | 1.056 | 62559 |
| 1714163220 | 1.071 | 0.02 | 2.00 | 1.0725 | 1.0794999 | 1.064 | 71595 |
| 1714076820 | 1.05 | 0.03 | 3.04 | 1.043 | 1.055 | 1.0309999 | 162050 |
| 1713990420 | 1.0189999 | 0.04 | 3.96 | 1.0305 | 1.04 | 1.016 | 100091 |
| 1713903960 | 0.9802 | -0.0044 | -0.45 | 0.99 | 0.9926 | 0.9802 | 12589 |
| 1713817560 | 0.9846 | -0.0068 | -0.69 | 0.9754 | 0.9846 | 0.9662 | 83491 |
| 1713558420 | 0.9914 | 0.0162 | 1.66 | 0.975 | 0.9936 | 0.975 | 116924 |
| 1713472020 | 0.9752 | -0.0168 | -1.69 | 0.9902 | 0.9918 | 0.9752 | 97140 |
| 1713385620 | 0.992 | -0.0105 | -1.05 | 0.99 | 1.0049999 | 0.9876 | 123434 |
| 1713299220 | 1.0025 | -0.02 | -1.72 | 0.989 | 1.0025 | 0.9802 | 67058 |
| 1713212820 | 1.02 | 0.03 | 2.88 | 1.0109999 | 1.0325 | 1.0109999 | 68993 |
| 1712953620 | 0.9914 | -0.0236 | -2.33 | 1.0049999 | 1.0049999 | 0.9832 | 235064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
