Lenovo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.740	6.740	6.510	6.530	5.758	33,219,115
2022-11-17	6.690	6.870	6.570	6.650	5.864	38,908,321
2022-11-16	6.750	6.800	6.580	6.700	5.908	46,044,339
2022-11-15	6.640	6.780	6.580	6.770	5.970	37,990,932
2022-11-14	6.830	6.850	6.580	6.650	5.864	45,511,341
2022-11-11	6.690	6.720	6.540	6.640	5.855	54,290,099
2022-11-10	6.370	6.490	6.280	6.390	5.635	45,200,828
2022-11-09	6.380	6.480	6.320	6.370	5.617	37,921,065
2022-11-08	6.330	6.430	6.260	6.390	5.635	46,590,624
2022-11-07	6.030	6.450	5.970	6.340	5.591	65,298,502
2022-11-04	5.920	6.170	5.740	6.050	5.335	73,199,364
2022-11-03	5.700	6.010	5.700	5.960	5.256	56,834,937
2022-11-02	6.240	6.280	5.890	6.000	5.291	65,260,349
2022-11-01	6.140	6.380	6.090	6.310	5.564	66,627,643
2022-10-31	6.150	6.340	6.070	6.280	5.538	57,348,185
2022-10-28	6.150	6.200	6.020	6.060	5.344	41,095,776
2022-10-27	6.080	6.260	6.000	6.160	5.432	57,437,176
2022-10-26	5.840	6.060	5.750	5.950	5.247	59,209,818
2022-10-25	5.750	5.990	5.600	5.870	5.176	79,936,399
2022-10-24	5.520	5.720	5.460	5.580	4.921	57,006,728
2022-10-21	5.750	5.860	5.700	5.770	5.088	39,764,645
2022-10-20	5.560	5.760	5.460	5.710	5.035	45,366,750
2022-10-19	5.670	5.820	5.640	5.670	5.000	28,016,662
2022-10-18	5.640	5.690	5.450	5.670	5.000	52,200,424
2022-10-17	5.530	5.680	5.520	5.610	4.947	39,560,561
2022-10-14	5.460	5.670	5.460	5.530	4.877	49,646,078
2022-10-13	5.490	5.580	5.350	5.380	4.744	36,547,221
2022-10-12	5.410	5.550	5.400	5.510	4.859	36,932,063
2022-10-11	5.470	5.560	5.410	5.430	4.788	36,321,744
2022-10-10	5.340	5.480	5.260	5.450	4.806	17,444,172
2022-10-07	5.630	5.690	5.470	5.510	4.859	28,038,977
2022-10-06	5.720	5.720	5.590	5.680	5.009	23,436,823
2022-10-05	5.600	5.800	5.590	5.720	5.044	47,926,306
2022-10-03	5.350	5.520	5.340	5.370	4.735	15,971,446
2022-09-30	5.380	5.590	5.360	5.460	4.815	43,197,921
2022-09-29	5.680	5.740	5.280	5.350	4.718	60,938,051
2022-09-28	5.770	5.850	5.650	5.760	5.079	59,802,092
2022-09-27	5.830	5.890	5.770	5.860	5.168	22,482,373
2022-09-26	5.800	5.910	5.750	5.860	5.168	23,486,656
2022-09-23	5.860	5.910	5.810	5.870	5.176	25,994,236
2022-09-22	5.900	5.970	5.780	5.900	5.203	45,039,275
2022-09-21	6.050	6.180	6.020	6.090	5.370	22,863,008
2022-09-20	6.180	6.230	6.130	6.160	5.432	26,894,413
2022-09-19	6.000	6.190	6.000	6.120	5.397	28,883,480
2022-09-16	6.000	6.130	5.890	6.070	5.353	41,755,852
2022-09-15	6.110	6.210	6.080	6.140	5.414	22,676,138
2022-09-14	6.190	6.240	6.140	6.150	5.423	49,410,592
2022-09-13	6.120	6.430	6.110	6.340	5.591	47,820,517
2022-09-09	6.020	6.190	5.970	6.100	5.379	38,862,663
2022-09-08	6.060	6.110	5.970	6.000	5.291	40,689,376
2022-09-07	6.130	6.140	6.000	6.080	5.362	69,702,517
2022-09-06	6.200	6.250	6.120	6.190	5.459	26,166,740
2022-09-05	6.250	6.300	6.090	6.210	5.476	45,520,405
2022-09-02	6.400	6.450	6.160	6.240	5.503	108,192,206
2022-09-01	6.490	6.490	6.400	6.440	5.679	34,923,886
2022-08-31	6.340	6.620	6.340	6.500	5.732	37,313,770
2022-08-30	6.570	6.600	6.320	6.470	5.705	50,839,092
2022-08-29	6.730	6.780	6.530	6.560	5.785	59,601,694
2022-08-26	6.810	6.880	6.740	6.880	6.067	31,253,345
2022-08-25	6.630	6.790	6.630	6.780	5.979	41,074,783

← NewerPage 17 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.