Lenovo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 10.220 | 10.500 | 10.060 | 10.120 | 9.443 | 82,762,234 |
| 2024-05-09 | 9.500 | 10.340 | 9.450 | 10.220 | 9.537 | 112,799,824 |
| 2024-05-08 | 9.500 | 9.640 | 9.350 | 9.400 | 8.771 | 37,147,398 |
| 2024-05-07 | 9.250 | 9.590 | 9.200 | 9.450 | 8.818 | 67,331,194 |
| 2024-05-06 | 9.170 | 9.260 | 9.100 | 9.210 | 8.594 | 28,194,465 |
| 2024-05-03 | 9.300 | 9.480 | 9.060 | 9.170 | 8.557 | 35,888,530 |
| 2024-05-02 | 8.880 | 9.130 | 8.750 | 9.090 | 8.482 | 45,066,597 |
| 2024-04-30 | 9.030 | 9.210 | 8.820 | 8.930 | 8.333 | 41,512,095 |
| 2024-04-29 | 8.990 | 9.100 | 8.920 | 9.000 | 8.398 | 55,809,885 |
| 2024-04-26 | 9.000 | 9.080 | 8.910 | 9.030 | 8.426 | 48,518,013 |
| 2024-04-25 | 8.610 | 9.010 | 8.610 | 8.820 | 8.230 | 75,683,679 |
| 2024-04-24 | 8.320 | 8.730 | 8.320 | 8.650 | 8.072 | 68,333,382 |
| 2024-04-23 | 8.240 | 8.340 | 8.150 | 8.250 | 7.698 | 41,643,223 |
| 2024-04-22 | 8.260 | 8.400 | 8.070 | 8.120 | 7.577 | 31,150,785 |
| 2024-04-19 | 8.120 | 8.250 | 7.990 | 8.200 | 7.652 | 37,052,252 |
| 2024-04-18 | 8.260 | 8.440 | 8.140 | 8.200 | 7.652 | 52,100,825 |
| 2024-04-17 | 8.170 | 8.330 | 8.140 | 8.260 | 7.708 | 45,835,378 |
| 2024-04-16 | 8.350 | 8.440 | 8.110 | 8.230 | 7.680 | 43,848,589 |
| 2024-04-15 | 8.220 | 8.600 | 8.220 | 8.560 | 7.988 | 54,901,875 |
| 2024-04-12 | 8.600 | 8.690 | 8.310 | 8.340 | 7.782 | 55,034,430 |
| 2024-04-11 | 8.620 | 8.690 | 8.480 | 8.630 | 8.053 | 41,035,591 |
| 2024-04-10 | 8.740 | 8.800 | 8.640 | 8.760 | 8.174 | 45,260,215 |
| 2024-04-09 | 8.840 | 8.940 | 8.660 | 8.760 | 8.174 | 21,953,840 |
| 2024-04-08 | 8.540 | 8.930 | 8.540 | 8.840 | 8.249 | 33,378,160 |
| 2024-04-05 | 8.690 | 8.750 | 8.460 | 8.660 | 8.081 | 29,942,919 |
| 2024-04-03 | 8.880 | 8.910 | 8.590 | 8.660 | 8.081 | 66,502,152 |
| 2024-04-02 | 8.980 | 9.090 | 8.860 | 8.960 | 8.361 | 61,070,452 |
| 2024-03-28 | 9.100 | 9.240 | 9.010 | 9.070 | 8.464 | 39,473,060 |
| 2024-03-27 | 9.130 | 9.260 | 9.040 | 9.100 | 8.492 | 36,558,811 |
| 2024-03-26 | 9.160 | 9.340 | 9.000 | 9.210 | 8.594 | 53,797,116 |
| 2024-03-25 | 9.500 | 9.580 | 8.860 | 8.890 | 8.296 | 105,686,300 |
| 2024-03-22 | 9.550 | 9.820 | 9.550 | 9.730 | 9.079 | 29,254,280 |
| 2024-03-21 | 9.600 | 9.770 | 9.560 | 9.670 | 9.023 | 38,457,071 |
| 2024-03-20 | 9.390 | 9.530 | 9.350 | 9.400 | 8.771 | 28,638,852 |
| 2024-03-19 | 9.410 | 9.610 | 9.350 | 9.410 | 8.781 | 28,833,422 |
| 2024-03-18 | 9.410 | 9.620 | 9.380 | 9.530 | 8.893 | 23,848,980 |
| 2024-03-15 | 9.480 | 9.520 | 9.340 | 9.500 | 8.865 | 47,940,013 |
| 2024-03-14 | 9.830 | 9.990 | 9.500 | 9.580 | 8.939 | 41,607,484 |
| 2024-03-13 | 9.700 | 9.980 | 9.690 | 9.830 | 9.173 | 69,755,454 |
| 2024-03-12 | 9.430 | 9.670 | 9.280 | 9.590 | 8.949 | 51,087,614 |
| 2024-03-11 | 9.400 | 9.560 | 9.100 | 9.370 | 8.743 | 72,021,662 |
| 2024-03-08 | 9.570 | 9.870 | 9.560 | 9.600 | 8.958 | 40,550,866 |
| 2024-03-07 | 9.490 | 9.880 | 9.480 | 9.550 | 8.911 | 51,856,403 |
| 2024-03-06 | 9.390 | 9.780 | 9.390 | 9.600 | 8.958 | 57,606,900 |
| 2024-03-05 | 9.770 | 9.840 | 9.500 | 9.670 | 9.023 | 75,210,885 |
| 2024-03-04 | 9.360 | 9.890 | 9.360 | 9.740 | 9.089 | 127,440,761 |
| 2024-03-01 | 8.590 | 9.300 | 8.540 | 9.090 | 8.482 | 86,755,690 |
| 2024-02-29 | 8.510 | 8.770 | 8.480 | 8.670 | 8.090 | 131,679,667 |
| 2024-02-28 | 9.000 | 9.040 | 8.600 | 8.620 | 8.044 | 49,824,351 |
| 2024-02-27 | 8.850 | 8.970 | 8.670 | 8.910 | 8.314 | 35,068,048 |
| 2024-02-26 | 8.690 | 9.050 | 8.600 | 8.900 | 8.305 | 69,713,498 |
| 2024-02-23 | 8.810 | 8.810 | 8.020 | 8.550 | 7.978 | 194,720,696 |
| 2024-02-22 | 8.670 | 8.850 | 8.400 | 8.840 | 8.249 | 120,814,065 |
| 2024-02-21 | 8.260 | 8.900 | 8.180 | 8.560 | 7.988 | 74,442,110 |
| 2024-02-20 | 8.370 | 8.450 | 8.060 | 8.240 | 7.689 | 66,718,470 |
| 2024-02-19 | 8.280 | 8.500 | 8.160 | 8.370 | 7.810 | 58,977,167 |
| 2024-02-16 | 8.340 | 8.520 | 8.160 | 8.380 | 7.820 | 50,913,927 |
| 2024-02-15 | 8.170 | 8.380 | 8.120 | 8.340 | 7.782 | 31,696,290 |
| 2024-02-14 | 7.920 | 8.260 | 7.890 | 8.160 | 7.614 | 72,929,146 |
| 2024-02-09 | 8.100 | 8.180 | 8.040 | 8.120 | 7.577 | 13,022,601 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-30 | 0.3050 HKD |
| 2024-11-27 | 0.0850 HKD |
| 2024-07-31 | 0.3000 HKD |
| 2023-11-28 | 0.0800 HKD |
| 2023-07-26 | 0.3000 HKD |
| 2022-11-25 | 0.0800 HKD |
| 2022-08-01 | 0.3000 HKD |
| 2021-11-26 | 0.0800 HKD |
| 2021-07-26 | 0.2400 HKD |
| 2020-11-25 | 0.0660 HKD |
| 2020-07-13 | 0.2150 HKD |
| 2019-11-27 | 0.0630 HKD |
| 2019-07-11 | 0.2180 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.