Lenovo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	8.660	8.720	8.440	8.690	7.360	59,723,860
2022-02-25	8.640	8.850	8.580	8.750	7.411	42,890,853
2022-02-24	8.740	9.030	8.570	8.640	7.318	68,636,574
2022-02-23	9.010	9.160	8.620	8.770	7.428	69,734,316
2022-02-22	8.880	9.190	8.760	9.010	7.631	64,705,521
2022-02-21	8.900	9.440	8.850	9.000	7.623	100,864,340
2022-02-18	8.610	8.630	8.400	8.540	7.233	27,234,380
2022-02-17	8.620	8.850	8.610	8.700	7.369	25,850,533
2022-02-16	8.580	8.740	8.570	8.670	7.343	20,813,204
2022-02-15	8.630	8.690	8.520	8.550	7.242	22,446,531
2022-02-14	8.530	8.780	8.530	8.770	7.428	13,877,314
2022-02-11	8.680	8.710	8.560	8.670	7.343	20,492,055
2022-02-10	8.700	8.870	8.700	8.850	7.496	25,301,221
2022-02-09	8.440	8.780	8.440	8.700	7.369	23,122,671
2022-02-08	8.480	8.480	8.330	8.410	7.123	18,689,057
2022-02-07	8.670	8.700	8.300	8.410	7.123	28,726,045
2022-02-04	8.780	8.870	8.560	8.720	7.386	22,757,571
2022-01-31	8.590	8.590	8.270	8.370	7.089	19,025,100
2022-01-28	8.350	8.440	8.250	8.370	7.089	35,070,488
2022-01-27	8.300	8.430	8.250	8.420	7.132	24,625,239
2022-01-26	8.390	8.470	8.260	8.410	7.123	20,080,737
2022-01-25	8.330	8.480	8.230	8.330	7.055	27,107,451
2022-01-24	8.510	8.510	8.260	8.380	7.098	23,386,448
2022-01-21	8.560	8.680	8.390	8.590	7.275	37,173,929
2022-01-20	8.790	8.870	8.410	8.470	7.174	39,136,746
2022-01-19	8.780	8.860	8.730	8.790	7.445	17,175,869
2022-01-18	8.900	8.950	8.600	8.720	7.386	27,304,888
2022-01-17	9.030	9.180	8.820	8.990	7.614	15,758,926
2022-01-14	8.910	9.100	8.850	9.030	7.648	23,997,799
2022-01-13	8.920	9.030	8.770	9.030	7.648	20,697,126
2022-01-12	8.870	8.990	8.800	8.980	7.606	36,163,491
2022-01-11	8.940	9.150	8.710	8.790	7.445	37,371,956
2022-01-10	8.990	9.090	8.930	8.980	7.606	19,947,737
2022-01-07	9.070	9.070	8.880	8.980	7.606	27,169,545
2022-01-06	8.730	9.000	8.730	8.920	7.555	28,409,055
2022-01-05	8.990	9.340	8.860	9.000	7.623	54,242,472
2022-01-04	9.050	9.170	8.810	8.950	7.580	29,250,522
2022-01-03	8.910	9.180	8.800	9.050	7.665	12,402,513
2021-12-31	8.880	9.040	8.800	8.960	7.589	12,967,596
2021-12-30	8.980	8.980	8.780	8.810	7.462	15,707,587
2021-12-29	8.960	9.100	8.920	8.990	7.614	7,373,853
2021-12-28	9.000	9.170	8.950	9.010	7.631	15,138,010
2021-12-24	8.950	9.200	8.880	8.930	7.563	9,903,778
2021-12-23	9.050	9.200	9.000	9.030	7.648	19,890,299
2021-12-22	9.050	9.210	8.940	9.100	7.707	38,856,298
2021-12-21	8.520	9.190	8.520	9.070	7.682	72,296,011
2021-12-20	8.710	8.710	8.440	8.550	7.242	29,447,989
2021-12-17	8.530	8.850	8.510	8.730	7.394	65,142,325
2021-12-16	8.380	8.700	8.380	8.570	7.259	38,233,093
2021-12-15	8.310	8.500	8.190	8.400	7.115	29,240,043
2021-12-14	8.210	8.600	8.200	8.370	7.089	33,919,297
2021-12-13	8.510	8.520	8.300	8.300	7.030	19,553,230
2021-12-10	8.380	8.580	8.360	8.520	7.216	23,783,513
2021-12-09	8.530	8.580	8.470	8.550	7.242	44,962,546
2021-12-08	8.400	8.500	8.360	8.460	7.165	37,784,484
2021-12-07	8.230	8.470	8.130	8.440	7.148	55,884,284
2021-12-06	8.150	8.440	8.140	8.280	7.013	54,748,045
2021-12-03	8.020	8.400	7.960	8.230	6.971	86,257,315
2021-12-02	8.070	8.070	7.720	7.950	6.733	42,311,852
2021-12-01	7.960	8.150	7.950	8.110	6.869	40,599,536

← NewerPage 20 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.