Lenovo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	7.550	7.730	7.510	7.590	6.429	41,392,326
2022-05-27	7.400	7.530	7.340	7.500	6.352	67,979,909
2022-05-26	7.190	7.290	7.070	7.270	6.157	77,663,458
2022-05-25	7.370	7.430	7.150	7.190	6.090	78,210,608
2022-05-24	7.620	7.700	7.320	7.370	6.242	63,682,724
2022-05-23	7.940	7.960	7.680	7.730	6.547	41,623,978
2022-05-20	8.000	8.070	7.890	8.010	6.784	33,077,661
2022-05-19	8.050	8.170	7.790	7.840	6.640	54,989,221
2022-05-18	8.110	8.360	8.110	8.270	7.004	40,493,850
2022-05-17	8.090	8.280	8.090	8.240	6.979	40,691,961
2022-05-16	7.990	8.070	7.870	7.930	6.716	29,431,293
2022-05-13	7.980	8.060	7.850	7.990	6.767	41,648,399
2022-05-12	8.160	8.240	7.910	7.980	6.759	68,215,165
2022-05-11	8.150	8.430	8.120	8.230	6.971	68,641,601
2022-05-10	7.570	8.120	7.510	8.070	6.835	84,301,517
2022-05-06	7.570	8.060	7.520	7.840	6.640	71,204,376
2022-05-05	7.760	7.880	7.650	7.680	6.505	27,570,304
2022-05-04	7.540	7.650	7.480	7.610	6.445	13,729,663
2022-05-03	7.600	7.620	7.420	7.580	6.420	29,138,517
2022-04-29	7.320	7.720	7.290	7.680	6.505	54,210,342
2022-04-28	7.290	7.440	7.160	7.360	6.234	30,697,722
2022-04-27	7.060	7.270	6.970	7.200	6.098	56,857,757
2022-04-26	7.500	7.630	7.090	7.140	6.047	63,618,051
2022-04-25	7.600	7.650	7.390	7.450	6.310	25,206,297
2022-04-22	7.630	7.780	7.500	7.750	6.564	32,360,109
2022-04-21	7.900	7.960	7.700	7.780	6.589	24,936,018
2022-04-20	7.670	8.040	7.670	7.900	6.691	37,316,859
2022-04-19	7.740	7.890	7.540	7.670	6.496	46,285,416
2022-04-14	7.770	7.870	7.700	7.750	6.564	40,897,199
2022-04-13	7.760	7.760	7.480	7.720	6.539	41,103,163
2022-04-12	8.100	8.200	7.650	7.780	6.589	55,561,131
2022-04-11	8.420	8.470	8.100	8.120	6.877	30,688,388
2022-04-08	8.450	8.630	8.400	8.500	7.199	37,540,013
2022-04-07	8.240	8.500	8.230	8.290	7.021	60,436,072
2022-04-06	8.880	8.910	8.390	8.420	7.132	69,803,643
2022-04-04	8.650	9.050	8.620	9.040	7.657	77,741,254
2022-04-01	8.500	8.620	8.400	8.620	7.301	42,898,338
2022-03-31	8.480	8.580	8.380	8.520	7.216	39,875,655
2022-03-30	8.410	8.630	8.410	8.480	7.182	37,337,409
2022-03-29	8.390	8.540	8.280	8.500	7.199	38,686,569
2022-03-28	8.300	8.540	8.300	8.460	7.165	34,746,118
2022-03-25	8.340	8.550	8.260	8.340	7.064	38,138,935
2022-03-24	8.180	8.570	8.180	8.450	7.157	54,559,429
2022-03-23	8.210	8.330	8.150	8.280	7.013	30,133,402
2022-03-22	7.990	8.250	7.990	8.250	6.988	43,183,639
2022-03-21	8.070	8.180	7.920	8.110	6.869	43,356,020
2022-03-18	7.960	8.130	7.840	8.030	6.801	74,476,981
2022-03-17	7.750	8.020	7.460	8.000	6.776	76,440,160
2022-03-16	7.440	7.560	7.050	7.540	6.386	72,867,010
2022-03-15	7.460	7.600	7.240	7.380	6.251	67,375,983
2022-03-14	7.780	7.780	7.400	7.460	6.318	51,531,609
2022-03-11	7.740	7.860	7.500	7.830	6.632	49,396,075
2022-03-10	7.700	7.850	7.590	7.710	6.530	36,708,035
2022-03-09	7.550	7.670	7.410	7.570	6.412	44,977,078
2022-03-08	7.730	7.880	7.600	7.650	6.479	62,413,306
2022-03-07	7.730	7.750	7.460	7.700	6.522	135,861,942
2022-03-04	8.320	8.360	7.820	7.940	6.725	159,690,952
2022-03-03	8.650	8.960	8.460	8.500	7.199	51,899,716
2022-03-02	8.590	8.790	8.460	8.550	7.242	56,095,203
2022-03-01	8.650	8.820	8.620	8.680	7.352	33,338,627

← NewerPage 19 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.