Lenovo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.780	7.270	6.740	7.100	6.340	84,580,987
2023-02-17	6.970	7.100	6.660	6.780	6.054	77,286,471
2023-02-16	6.620	7.170	6.600	7.000	6.251	107,701,657
2023-02-15	6.620	6.690	6.530	6.560	5.858	31,422,271
2023-02-14	6.600	6.670	6.530	6.600	5.894	30,602,555
2023-02-13	6.500	6.590	6.440	6.560	5.858	31,169,577
2023-02-10	6.710	6.710	6.520	6.570	5.867	69,699,436
2023-02-09	6.570	6.780	6.500	6.780	6.054	58,232,878
2023-02-08	6.340	6.670	6.320	6.580	5.876	83,566,507
2023-02-07	6.320	6.380	6.290	6.350	5.670	24,714,906
2023-02-06	6.390	6.420	6.280	6.310	5.635	22,336,897
2023-02-03	6.340	6.420	6.300	6.390	5.706	37,589,245
2023-02-02	6.360	6.520	6.320	6.350	5.670	35,690,887
2023-02-01	6.270	6.330	6.170	6.310	5.635	54,999,427
2023-01-31	6.270	6.440	6.210	6.270	5.599	62,550,637
2023-01-30	6.250	6.330	6.180	6.220	5.554	36,960,415
2023-01-27	6.430	6.430	6.170	6.300	5.626	47,063,874
2023-01-26	6.310	6.550	6.310	6.430	5.742	41,483,550
2023-01-20	6.050	6.220	6.050	6.210	5.545	27,657,068
2023-01-19	5.980	6.100	5.980	6.080	5.429	19,979,085
2023-01-18	6.030	6.090	5.930	6.060	5.412	37,361,943
2023-01-17	6.040	6.160	6.010	6.060	5.412	32,517,721
2023-01-16	6.280	6.320	6.010	6.070	5.420	70,527,540
2023-01-13	6.450	6.470	6.230	6.320	5.644	48,425,755
2023-01-12	6.360	6.450	6.320	6.450	5.760	26,256,222
2023-01-11	6.440	6.540	6.360	6.370	5.688	32,041,373
2023-01-10	6.450	6.580	6.410	6.440	5.751	31,768,888
2023-01-09	6.410	6.600	6.360	6.450	5.760	33,664,527
2023-01-06	6.440	6.550	6.380	6.380	5.697	28,822,580
2023-01-05	6.580	6.620	6.380	6.430	5.742	34,116,642
2023-01-04	6.570	6.630	6.490	6.580	5.876	24,694,211
2023-01-03	6.260	6.520	6.210	6.490	5.796	23,577,147
2022-12-30	6.500	6.500	6.380	6.410	5.724	14,139,750
2022-12-29	6.430	6.570	6.360	6.390	5.706	22,958,384
2022-12-28	6.430	6.660	6.370	6.600	5.894	26,845,230
2022-12-23	6.320	6.420	6.300	6.350	5.670	15,223,834
2022-12-22	6.350	6.480	6.300	6.450	5.760	26,186,879
2022-12-21	6.220	6.270	6.150	6.250	5.581	22,397,039
2022-12-20	6.220	6.320	6.170	6.190	5.528	20,197,557
2022-12-19	6.400	6.540	6.230	6.300	5.626	25,210,058
2022-12-16	6.410	6.570	6.370	6.440	5.751	44,825,603
2022-12-15	6.350	6.390	6.230	6.360	5.679	41,697,833
2022-12-14	6.270	6.420	6.240	6.350	5.670	48,689,750
2022-12-13	6.150	6.220	6.070	6.210	5.545	56,515,903
2022-12-12	6.040	6.250	6.040	6.210	5.545	46,895,162
2022-12-09	6.040	6.270	6.040	6.210	5.545	72,469,085
2022-12-08	6.050	6.120	5.990	6.100	5.447	63,851,698
2022-12-07	6.280	6.290	6.020	6.110	5.456	62,365,341
2022-12-06	6.280	6.380	6.250	6.310	5.635	32,139,468
2022-12-05	6.400	6.400	6.160	6.340	5.662	68,264,204
2022-12-02	6.380	6.450	6.160	6.290	5.617	67,968,443
2022-12-01	6.680	6.710	6.320	6.380	5.697	60,494,382
2022-11-30	6.440	6.580	6.310	6.580	5.876	74,869,682
2022-11-29	6.400	6.460	6.300	6.440	5.751	83,879,689
2022-11-28	6.120	6.220	6.010	6.200	5.537	32,830,136
2022-11-25	6.520	6.540	6.290	6.290	5.617	15,825,614
2022-11-24	6.420	6.530	6.420	6.520	5.750	18,369,293
2022-11-23	6.380	6.480	6.370	6.400	5.644	21,393,363
2022-11-22	6.380	6.580	6.380	6.430	5.670	27,036,046
2022-11-21	6.390	6.440	6.310	6.410	5.653	29,634,166

← NewerPage 16 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.