Lenovo Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.910	7.920	7.780	7.810	6.974	25,410,990
2023-05-18	7.700	8.050	7.700	7.910	7.064	35,498,402
2023-05-17	7.770	7.870	7.630	7.650	6.831	30,146,802
2023-05-16	7.820	7.840	7.670	7.770	6.939	27,248,015
2023-05-15	7.570	7.790	7.500	7.790	6.956	31,341,139
2023-05-12	7.680	7.710	7.490	7.570	6.760	37,080,080
2023-05-11	7.830	7.890	7.550	7.700	6.876	46,437,944
2023-05-10	7.890	7.950	7.650	7.770	6.939	70,360,014
2023-05-09	7.930	8.140	7.850	7.860	7.019	44,026,397
2023-05-08	7.950	7.980	7.880	7.950	7.099	36,496,830
2023-05-05	8.310	8.340	7.950	7.990	7.135	27,430,523
2023-05-04	8.240	8.320	8.190	8.260	7.376	25,920,499
2023-05-03	8.030	8.280	8.010	8.270	7.385	26,289,240
2023-05-02	8.190	8.400	7.980	8.180	7.305	36,420,063
2023-04-28	7.950	8.060	7.810	8.020	7.162	28,933,040
2023-04-27	7.880	8.000	7.810	7.990	7.135	26,815,069
2023-04-26	7.970	8.240	7.900	7.940	7.090	37,542,413
2023-04-25	8.360	8.390	7.920	8.010	7.153	49,545,086
2023-04-24	8.530	8.560	8.190	8.360	7.465	48,538,197
2023-04-21	8.770	8.970	8.490	8.560	7.644	59,522,684
2023-04-20	8.740	8.850	8.640	8.770	7.832	44,866,571
2023-04-19	8.640	8.780	8.570	8.620	7.698	39,085,793
2023-04-18	8.750	8.750	8.490	8.640	7.715	53,958,943
2023-04-17	8.360	8.860	8.270	8.800	7.858	85,030,588
2023-04-14	8.360	8.410	8.220	8.320	7.430	40,048,234
2023-04-13	8.330	8.450	8.270	8.350	7.456	51,087,513
2023-04-12	8.470	8.630	8.270	8.480	7.573	78,491,485
2023-04-11	8.510	8.510	8.210	8.330	7.439	69,142,973
2023-04-06	8.460	8.520	8.230	8.510	7.599	45,552,724
2023-04-04	8.490	8.640	8.450	8.540	7.626	51,855,703
2023-04-03	8.450	8.560	8.320	8.480	7.573	46,190,471
2023-03-31	8.450	8.560	8.260	8.500	7.590	79,608,046
2023-03-30	8.560	8.560	8.150	8.410	7.510	144,724,578
2023-03-29	8.620	8.700	8.330	8.610	7.689	115,238,845
2023-03-28	8.730	8.770	8.460	8.590	7.671	124,176,611
2023-03-27	8.710	8.960	8.480	8.700	7.769	138,078,144
2023-03-24	8.120	9.060	8.120	8.790	7.849	241,155,901
2023-03-23	7.420	8.250	7.360	8.120	7.251	208,846,462
2023-03-22	7.280	7.420	7.280	7.290	6.510	54,571,636
2023-03-21	7.280	7.320	7.110	7.250	6.474	32,842,664
2023-03-20	7.460	7.570	7.210	7.250	6.474	51,565,902
2023-03-17	7.290	7.600	7.280	7.490	6.688	80,798,658
2023-03-16	7.080	7.310	7.050	7.180	6.412	56,441,969
2023-03-15	7.270	7.350	7.190	7.290	6.510	50,011,116
2023-03-14	7.410	7.530	7.230	7.280	6.501	47,438,062
2023-03-13	7.320	7.530	7.290	7.470	6.671	64,313,083
2023-03-10	7.310	7.540	7.230	7.300	6.519	116,686,648
2023-03-09	7.300	7.450	7.260	7.340	6.555	57,087,892
2023-03-08	7.370	7.460	7.210	7.350	6.563	65,364,948
2023-03-07	7.480	7.600	7.400	7.530	6.724	70,248,274
2023-03-06	7.380	7.700	7.230	7.520	6.715	119,239,601
2023-03-03	7.300	7.360	7.090	7.300	6.519	46,898,038
2023-03-02	7.300	7.340	7.150	7.200	6.430	45,817,276
2023-03-01	7.070	7.360	7.040	7.320	6.537	62,665,714
2023-02-28	7.210	7.310	7.000	7.040	6.287	94,098,058
2023-02-27	7.050	7.240	7.050	7.110	6.349	74,379,156
2023-02-24	7.210	7.350	7.080	7.080	6.322	76,386,348
2023-02-23	6.900	7.400	6.900	7.260	6.483	115,987,255
2023-02-22	6.920	7.020	6.850	6.880	6.144	52,624,359
2023-02-21	7.000	7.100	6.930	6.950	6.206	41,975,716

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.