Lenovo Group Ltd (PK) (LNVGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0681 | -5.44756419486 | 1.2501 | 1.28 | 1.13 | 208297 | 1.16867405 | CS |
| 4 | -0.093 | -7.29411764706 | 1.275 | 1.45 | 1.11 | 236646 | 1.29010292 | CS |
| 12 | -0.193 | -14.0363636364 | 1.375 | 1.54 | 0.995 | 129412 | 1.26396014 | CS |
| 26 | -0.258 | -17.9166666667 | 1.44 | 1.55 | 0.8343 | 99253 | 1.28378197 | CS |
| 52 | -0.127 | -9.70206264324 | 1.309 | 1.575 | 0.8343 | 75252 | 1.2674203 | CS |
| 156 | 0.022 | 1.89655172414 | 1.16 | 1.575 | 0.6595 | 60726 | 1.13685762 | CS |
| 260 | 0.438 | 58.8709677419 | 0.744 | 1.575 | 0.4542 | 43624 | 1.08737903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 1.182 | -0.01 | -0.54 | 1.182 | 1.182 | 1.182 | 11657 |
| 1736806800 | 1.1883999 | 0.01 | 0.71 | 1.22 | 1.22 | 1.1883999 | 6755 |
| 1736547720 | 1.18 | 0.02 | 1.72 | 1.28 | 1.28 | 1.1299999 | 329678 |
| 1736375340 | 1.16 | -0.09 | -7.20 | 1.2203 | 1.28 | 1.16 | 491848 |
| 1736288940 | 1.25 | -0.07 | -5.30 | 1.2501 | 1.2502 | 1.25 | 4908 |
| 1736202360 | 1.32 | 0.05 | 4.12 | 1.34 | 1.34 | 1.28 | 660542 |
| 1735942980 | 1.2678 | -0.01 | -0.95 | 1.2652 | 1.27 | 1.25 | 5459 |
| 1735856700 | 1.28 | -0.01 | -0.43 | 1.29 | 1.29 | 1.28 | 4000 |
| 1735683960 | 1.2855 | 0.03 | 2.02 | 1.26 | 1.2855 | 1.26 | 59762 |
| 1735597740 | 1.26 | -0.08 | -5.62 | 1.45 | 1.45 | 1.22 | 42391 |
| 1735338000 | 1.335 | 0.09 | 7.23 | 1.34 | 1.35 | 1.3 | 2025504 |
| 1735252020 | 1.245 | 0.03 | 2.05 | 1.275 | 1.275 | 1.245 | 3900 |
| 1735078200 | 1.22 | -0.02 | -1.61 | 1.22 | 1.286 | 1.154 | 2478 |
| 1734992400 | 1.24 | 0.02 | 1.64 | 1.24 | 1.24 | 1.24 | 140426 |
| 1734733200 | 1.22 | -0.12 | -8.96 | 1.11 | 1.342 | 1.11 | 7120 |
| 1734646800 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 1003 |
| 1734560940 | 1.35 | 0.17 | 14.41 | 1.275 | 1.35 | 1.275 | 559 |
| 1734474540 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1734388140 | 1.18 | 0.01 | 1.29 | 1.18 | 1.24 | 1.18 | 2454 |
| 1734128940 | 1.165 | 0.04 | 4.02 | 1.15 | 1.17 | 1.15 | 211410 |
| 1734042300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1733955900 | 1.12 | -0.08 | -6.67 | 0.995 | 1.12 | 0.995 | 58861 |
| 1733869200 | 1.2 | -0.05 | -4.00 | 1.2264 | 1.2264 | 1.2 | 2131 |
| 1733782800 | 1.25 | 0.14 | 12.61 | 1.23 | 1.4 | 1.21 | 17784 |
| 1733523600 | 1.11 | -0.08 | -6.72 | 1.155 | 1.23 | 1.11 | 11953 |
| 1733437380 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1733350980 | 1.19 | -0.06 | -4.80 | 1.4 | 1.4 | 1.19 | 10600 |
| 1733264700 | 1.25 | 0.07 | 5.57 | 1.238 | 1.25 | 1.238 | 350 |
| 1733178180 | 1.184 | 0 | 0.34 | 1.09 | 1.2 | 1.09 | 472523 |
| 1732919340 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1732746540 | 1.18 | -0.02 | -1.67 | 1.54 | 1.54 | 1.18 | 39480 |
| 1732660140 | 1.2 | -0.03 | -2.44 | 1.23 | 1.2625 | 1.2 | 8886 |
| 1732573560 | 1.23 | 0.02 | 1.65 | 1.15 | 1.27 | 1.15 | 5607 |
| 1732314000 | 1.21 | -0.01 | -0.41 | 1.1589 | 1.21 | 1.1399999 | 34234 |
| 1732227900 | 1.215 | 0.05 | 3.85 | 1.23 | 1.29 | 1.155 | 5864 |
| 1732141740 | 1.17 | 0.01 | 1.30 | 1.22 | 1.22 | 1.17 | 6036 |
| 1732054800 | 1.155 | -0.01 | -0.97 | 1.205 | 1.3 | 1.153 | 23814 |
| 1731968640 | 1.1662999 | -0.05 | -4.40 | 1.19 | 1.23 | 1.1632 | 15961 |
| 1731709260 | 1.22 | 0.02 | 2.09 | 1.2 | 1.295 | 1.19 | 39927 |
| 1731623160 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1731536760 | 1.195 | 0.07 | 5.75 | 1.2432 | 1.25 | 1.195 | 7300 |
| 1731450480 | 1.1299999 | -0.15 | -11.64 | 1.25 | 1.2649999 | 1.12 | 44192 |
| 1731363600 | 1.2788 | 0.06 | 4.82 | 1.22 | 1.4 | 1.22 | 11838 |
| 1731104400 | 1.22 | -0.06 | -4.69 | 1.25 | 1.263086 | 1.22 | 18583 |
| 1731018540 | 1.28 | -0.11 | -7.71 | 1.32 | 1.3899999 | 1.2541 | 724985 |
| 1730931600 | 1.387 | 0.15 | 12.31 | 1.479 | 1.479 | 1.387 | 2619 |
| 1730845680 | 1.235 | -0.13 | -9.19 | 1.36 | 1.36 | 1.235 | 5211 |
| 1730759160 | 1.36 | -0.13 | -8.72 | 1.414 | 1.43 | 1.36 | 12513 |
| 1730496420 | 1.49 | 0.27 | 22.13 | 1.49 | 1.49 | 1.49 | 270 |
| 1730409780 | 1.22 | -0.13 | -9.82 | 1.298 | 1.37 | 1.22 | 674558 |
| 1730323500 | 1.3529 | -0.02 | -1.25 | 1.3506 | 1.354 | 1.33 | 61080 |
| 1730237280 | 1.37 | -0.03 | -2.14 | 1.37 | 1.37 | 1.37 | 1815 |
| 1730150760 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729891560 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729805160 | 1.4 | -0 | -0.11 | 1.4 | 1.4795 | 1.3899999 | 10772 |
| 1729718940 | 1.4016 | 0.15 | 12.13 | 1.278 | 1.4016 | 1.278 | 5399 |
| 1729632300 | 1.25 | -0.23 | -15.54 | 1.375 | 1.4665999 | 1.25 | 5866 |
| 1729545600 | 1.48 | 0.01 | 1.02 | 1.48 | 1.48 | 1.48 | 281 |
| 1729286400 | 1.465 | 0.12 | 8.52 | 1.485 | 1.485 | 1.465 | 13997 |
| 1729200000 | 1.35 | 0.08 | 5.97 | 1.41 | 1.41 | 1.35 | 40180 |
| 1729113960 | 1.274 | -0.11 | -8.11 | 1.4313 | 1.442 | 1.274 | 10241 |
| 1729027680 | 1.3864 | -0.01 | -0.55 | 1.01 | 1.436 | 1.01 | 2893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
