Lenovo Group Ltd (PK) (LNVGY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.74302788845 | 20.08 | 22 | 19.69 | 196983 | 20.77701055 | DR |
| 4 | -9.87 | -32.5742574257 | 30.3 | 30.53 | 17.84 | 184909 | 20.86023986 | DR |
| 12 | -3.4625 | -14.491995396 | 23.8925 | 35.09 | 17.84 | 153028 | 27.06654115 | DR |
| 26 | -6.52 | -24.1929499072 | 26.95 | 35.09 | 17.84 | 98400 | 26.58634105 | DR |
| 52 | -1.05 | -4.88826815642 | 21.48 | 35.09 | 17.84 | 81685 | 26.66212048 | DR |
| 156 | 0.82 | 4.1815400306 | 19.61 | 35.09 | 13.51 | 65065 | 22.39766104 | DR |
| 260 | 8.785 | 75.4401030485 | 11.645 | 35.94 | 10.24 | 62275 | 21.65993941 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 20.43 | 0.25 | 1.21 | 20.2801 | 20.605 | 20.28 | 252790 |
| 1744838940 | 20.185 | -0.97 | -4.56 | 20.01 | 20.51 | 19.69 | 118777 |
| 1744752360 | 21.15 | -0.15 | -0.70 | 20.92 | 21.34 | 20.92 | 343488 |
| 1744666140 | 21.3 | 0.51 | 2.45 | 21.1 | 22 | 21.1 | 93497 |
| 1744406940 | 20.79 | 0.6 | 2.97 | 19.9 | 21.12 | 19.9 | 242034 |
| 1744320120 | 20.19 | 0.13 | 0.65 | 20.08 | 20.73 | 19.88 | 187121 |
| 1744234140 | 20.06 | 0.86 | 4.48 | 19.345 | 20.07 | 17.84 | 270934 |
| 1744147740 | 19.2 | -0.91 | -4.53 | 20.06 | 20.19 | 18.61 | 1200796 |
| 1744061220 | 20.11 | -3.43 | -14.57 | 21.24 | 21.24 | 19.4388 | 786260 |
| 1743802020 | 23.54 | -1.77 | -6.99 | 24.5 | 26.8 | 22.5 | 85072 |
| 1743715440 | 25.31 | -2.07 | -7.56 | 25.65 | 25.65 | 25 | 48813 |
| 1743629040 | 27.38 | -0.04 | -0.15 | 27.515 | 27.6864 | 27.19 | 20402 |
| 1743542640 | 27.42 | 0.44 | 1.63 | 27.73 | 27.73 | 26.96 | 45424 |
| 1743456180 | 26.98 | -0.53 | -1.93 | 27.4 | 27.74 | 26.65 | 35101 |
| 1743197340 | 27.51 | -1.96 | -6.65 | 28 | 28.62 | 27.4801 | 43461 |
| 1743110880 | 29.47 | 0.09 | 0.31 | 29.48 | 29.87 | 29.35 | 28275 |
| 1743024540 | 29.38 | 0.15 | 0.51 | 29.5 | 29.605 | 29.23 | 23967 |
| 1742938140 | 29.23 | -0.07 | -0.24 | 29.3 | 29.3 | 29.15 | 23900 |
| 1742851200 | 29.3 | 0.4 | 1.38 | 29.865 | 30.53 | 28.67 | 30289 |
| 1742592540 | 28.9 | -0.86 | -2.89 | 29.1 | 29.1 | 28.79 | 33843 |
| 1742505960 | 29.76 | -0.86 | -2.81 | 30.3 | 30.49 | 29.6 | 36732 |
| 1742419200 | 30.62 | 0.07 | 0.23 | 30.53 | 31.84 | 29.7 | 47643 |
| 1742333400 | 30.55 | -0.26 | -0.84 | 30.86 | 31.72 | 30.29 | 27806 |
| 1742246400 | 30.81 | 0.61 | 2.04 | 30.12 | 30.84 | 30.12 | 29404 |
| 1741987680 | 30.195 | 0.66 | 2.22 | 30.15 | 30.21 | 29.75 | 32190 |
| 1741901340 | 29.54 | -0.42 | -1.40 | 29.51 | 29.9 | 28.65 | 33488 |
| 1741814940 | 29.96 | -2.15 | -6.70 | 29.895 | 30.1 | 29.75 | 40744 |
| 1741728480 | 32.11 | 0.5 | 1.58 | 31.34 | 32.93 | 31.34 | 140918 |
| 1741641600 | 31.61 | -0.85 | -2.62 | 31.22 | 31.84 | 30.72 | 298593 |
| 1741386000 | 32.46 | 0.69 | 2.17 | 32.1 | 32.741999 | 32.1 | 141849 |
| 1741300140 | 31.77 | 0.44 | 1.40 | 32 | 32.0827 | 31.62 | 32001 |
| 1741213440 | 31.33 | 1.84 | 6.24 | 30.6 | 31.33 | 30.3 | 26410 |
| 1741126800 | 29.49 | 0.37 | 1.27 | 30.4 | 30.4 | 28.99 | 71645 |
| 1741040760 | 29.12 | -0.75 | -2.51 | 29.6 | 29.9 | 28.61 | 38263 |
| 1740781260 | 29.87 | -1.58 | -5.02 | 30.5 | 30.8 | 29 | 43731 |
| 1740695340 | 31.45 | -1.1 | -3.38 | 32.1525 | 32.1525 | 31.3 | 78202 |
| 1740608400 | 32.549999 | -0.58 | -1.75 | 33.84 | 33.84 | 32.15 | 59487 |
| 1740522480 | 33.13 | 0.16 | 0.49 | 31.65 | 34.21 | 31.65 | 474628 |
| 1740435600 | 32.97 | -1.69 | -4.88 | 33.7 | 34.25 | 32.869999 | 643704 |
| 1740176400 | 34.66 | 3.76 | 12.15 | 34.5001 | 35.09 | 32.229999 | 80830 |
| 1740090480 | 30.905 | -1.08 | -3.36 | 31.1 | 31.74 | 30.415 | 60099 |
| 1740003960 | 31.98 | 0.13 | 0.41 | 31.8543 | 32.14 | 31.85 | 1468783 |
| 1739917740 | 31.85 | -0.4 | -1.24 | 32.799999 | 33.299999 | 31.72 | 394386 |
| 1739572020 | 32.25 | 0.87 | 2.78 | 33.57 | 33.57 | 32.09 | 41873 |
| 1739485320 | 31.377 | -1.55 | -4.72 | 30.925 | 31.576 | 30.88 | 228951 |
| 1739398920 | 32.93 | 1.73 | 5.54 | 32.4 | 33.03 | 32.4 | 43384 |
| 1739312940 | 31.2 | -0.05 | -0.14 | 31.22 | 31.49 | 30.996 | 22677 |
| 1739226000 | 31.245 | 0.07 | 0.22 | 30.37 | 32 | 30.37 | 128123 |
| 1738967160 | 31.175 | 1.78 | 6.04 | 31.07 | 31.57 | 31 | 75376 |
| 1738880400 | 29.4 | 1.36 | 4.85 | 29.06 | 29.51 | 29.06 | 54392 |
| 1738794000 | 28.04 | 0.91 | 3.35 | 27.14 | 28.5 | 27.14 | 35902 |
| 1738708080 | 27.13 | 1.73 | 6.81 | 26.4 | 27.235 | 26.4 | 52025 |
| 1738621740 | 25.4 | 1.28 | 5.31 | 25.12 | 25.55 | 25.12 | 55420 |
| 1738362000 | 24.12 | -0.07 | -0.29 | 23.9 | 24.63 | 23.9 | 27271 |
| 1738276080 | 24.19 | 0.02 | 0.08 | 23.23 | 24.66 | 23.23 | 28450 |
| 1738189740 | 24.17 | 0.14 | 0.58 | 24.26 | 24.47 | 23.928 | 24802 |
| 1738103280 | 24.03 | -0.44 | -1.80 | 24.77 | 24.77 | 23.88 | 34897 |
| 1738016820 | 24.47 | 0.05 | 0.23 | 24.67 | 25.31 | 24.39 | 40263 |
| 1737757440 | 24.415 | 0.63 | 2.67 | 24.05 | 24.49 | 24.023 | 76944 |
| 1737671220 | 23.78 | -0.01 | -0.04 | 23.8925 | 23.8925 | 23.7 | 94938 |
| 1737584640 | 23.79 | -0.34 | -1.41 | 24.19 | 24.33 | 23.62 | 54891 |
| 1737498540 | 24.13 | 0.14 | 0.58 | 24.9 | 24.9 | 23.9725 | 58518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
