Lenovo Group Ltd (PK) (LNVGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 11.7391304348 | 1.15 | 1.295 | 0.9 | 18570 | 1.23487973 | CS |
| 4 | 0.0861 | 7.18158311786 | 1.1989 | 1.35 | 0.9 | 11806 | 1.22641814 | CS |
| 12 | -0.135 | -9.50704225352 | 1.42 | 1.55 | 0.8343 | 18370 | 1.28809582 | CS |
| 26 | 0.045 | 3.62903225806 | 1.24 | 1.575 | 0.8343 | 30694 | 1.3420096 | CS |
| 52 | 0.285 | 28.5 | 1 | 1.575 | 0.8343 | 37000 | 1.23180431 | CS |
| 156 | 0.205 | 18.9814814815 | 1.08 | 1.575 | 0.6595 | 45719 | 1.0719678 | CS |
| 260 | 0.635 | 97.6923076923 | 0.65 | 1.575 | 0.4542 | 35282 | 1.01610582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 1.285 | -0.01 | -0.77 | 0.9 | 1.285 | 0.9 | 721407 |
| 1727212800 | 1.295 | 0.06 | 5.03 | 1.27 | 1.295 | 1.27 | 2270 |
| 1727126400 | 1.233 | 0 | 0.00 | 1.233 | 1.233 | 1.233 | 0 |
| 1726867200 | 1.233 | 0.08 | 7.22 | 1.21 | 1.233 | 1.21 | 53005 |
| 1726781220 | 1.15 | 0.01 | 0.70 | 1.15 | 1.15 | 1.15 | 434 |
| 1726694520 | 1.1419999 | 0 | 0.00 | 1.1419999 | 1.1419999 | 1.1419999 | 0 |
| 1726608120 | 1.1419999 | 0 | 0.00 | 1.1419999 | 1.1419999 | 1.1419999 | 0 |
| 1726521720 | 1.1419999 | -0.02 | -2.04 | 1 | 1.1419999 | 1 | 694 |
| 1726262940 | 1.1658 | 0 | 0.00 | 1.1658 | 1.1658 | 1.1658 | 0 |
| 1726176540 | 1.1658 | 0.08 | 7.35 | 1 | 1.1658 | 1 | 2700 |
| 1726089900 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1726003500 | 1.086 | -0.03 | -2.95 | 1.086 | 1.086 | 1.086 | 2105 |
| 1725917160 | 1.119 | -0.07 | -5.97 | 1.23 | 1.23 | 1.119 | 9750 |
| 1725658020 | 1.19 | -0 | -0.13 | 1.19 | 1.19 | 1.19 | 13800 |
| 1725571440 | 1.1916 | -0.11 | -8.34 | 1.318 | 1.318 | 1.1916 | 2863 |
| 1725485040 | 1.3 | 0.09 | 7.44 | 1.22 | 1.35 | 1.2051 | 31150 |
| 1725398880 | 1.21 | 0.02 | 1.68 | 1.2 | 1.21 | 1.2 | 11902 |
| 1725053160 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1724966760 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1724880360 | 1.19 | 0 | 0.00 | 1.1989 | 1.1989 | 1.19 | 11001 |
| 1724794080 | 1.19 | -0.02 | -1.65 | 1.45 | 1.45 | 1.19 | 800 |
| 1724707740 | 1.21 | 0.03 | 2.54 | 1.21 | 1.21 | 1.21 | 250 |
| 1724448480 | 1.18 | -0.03 | -2.56 | 1 | 1.18 | 1 | 442 |
| 1724362140 | 1.211 | 0 | 0.08 | 1.211 | 1.211 | 1.211 | 201 |
| 1724275380 | 1.21 | -0.14 | -10.37 | 1.21 | 1.21 | 1.21 | 450 |
| 1724188800 | 1.35 | 0.07 | 5.47 | 1.3 | 1.35 | 1.3 | 700 |
| 1724102880 | 1.28 | 0.04 | 2.89 | 1.55 | 1.55 | 1.2649999 | 12908 |
| 1723843740 | 1.244 | 0.06 | 5.42 | 1.18 | 1.33 | 1.18 | 1925 |
| 1723756860 | 1.18 | -0.13 | -9.58 | 1.31 | 1.35 | 1.18 | 16660 |
| 1723670820 | 1.305 | -0.02 | -1.51 | 1.32 | 1.32 | 1.3 | 22510 |
| 1723584360 | 1.325 | 0.02 | 1.92 | 1.35 | 1.35 | 1.325 | 2260 |
| 1723497900 | 1.3 | 0.03 | 2.52 | 1.21 | 1.36 | 1.21 | 50044 |
| 1723238400 | 1.268 | 0.08 | 7.00 | 1.268 | 1.268 | 1.268 | 2720 |
| 1723152000 | 1.185 | -0.22 | -15.36 | 1.185 | 1.185 | 1.185 | 12397 |
| 1723065720 | 1.4 | 0.31 | 28.79 | 1.45 | 1.45 | 1.3 | 7053 |
| 1722979800 | 1.087 | -0.01 | -1.18 | 1.087 | 1.087 | 1.087 | 182 |
| 1722893340 | 1.1 | -0.11 | -9.09 | 0.8343 | 1.19 | 0.8343 | 24900 |
| 1722634140 | 1.21 | -0.04 | -3.20 | 1.2363 | 1.2363 | 1.21 | 185200 |
| 1722547620 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 13094 |
| 1722461340 | 1.2 | 0.04 | 3.45 | 1.03 | 1.2 | 1.03 | 731 |
| 1722374820 | 1.16 | -0.08 | -6.28 | 1.16 | 1.16 | 1.16 | 217 |
| 1722288180 | 1.2377 | -0.11 | -8.32 | 1.21 | 1.2377 | 1.21 | 108155 |
| 1722029100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1625 |
| 1721942400 | 1.35 | 0 | 0.00 | 1.2726 | 1.35 | 1.2501 | 2910 |
| 1721856480 | 1.35 | 0.1 | 8.00 | 1.03 | 1.35 | 1.03 | 20840 |
| 1721770140 | 1.25 | -0.09 | -6.72 | 1.03 | 1.341 | 1.03 | 13150 |
| 1721683740 | 1.34 | -0.05 | -3.80 | 1.34 | 1.34 | 1.34 | 7310 |
| 1721424180 | 1.393 | 0.05 | 3.96 | 1.3036 | 1.393 | 1.2601 | 11987 |
| 1721337960 | 1.34 | -0.02 | -1.23 | 1.34 | 1.34 | 1.34 | 35500 |
| 1721251320 | 1.356721 | -0.02 | -1.69 | 1.3799999 | 1.3799999 | 1.34 | 4344 |
| 1721164920 | 1.3799999 | -0.06 | -4.17 | 1.395 | 1.395 | 1.34 | 44940 |
| 1721078940 | 1.44 | -0.02 | -1.37 | 1.44 | 1.44 | 1.44 | 700 |
| 1720819680 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1720733280 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 800 |
| 1720646880 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 140835 |
| 1720560540 | 1.46 | 0.07 | 4.89 | 1.44 | 1.46 | 1.44 | 2379 |
| 1720473600 | 1.3919999 | 0.04 | 3.11 | 1.3919999 | 1.3919999 | 1.3919999 | 612 |
| 1720214640 | 1.35 | -0.02 | -1.46 | 1.4 | 1.4 | 1.35 | 18400 |
| 1720041000 | 1.37 | -0.08 | -5.52 | 1.42 | 1.49 | 1.37 | 6681 |
| 1719955740 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 150 |
| 1719868800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719609600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719523200 | 1.45 | -0.04 | -2.68 | 1.25 | 1.508 | 1.25 | 3960 |
| 1719408600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
