Lenovo Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	7.810	8.080	7.710	7.970	6.750	99,504,506
2021-11-29	7.670	7.830	7.580	7.660	6.488	33,032,160
2021-11-26	7.780	7.860	7.610	7.690	6.513	28,794,671
2021-11-25	7.980	7.980	7.830	7.890	6.616	15,400,996
2021-11-24	7.830	8.000	7.800	7.980	6.691	30,307,287
2021-11-23	7.860	7.910	7.710	7.770	6.515	35,992,978
2021-11-22	7.930	8.090	7.860	7.860	6.590	28,134,653
2021-11-19	7.950	7.990	7.900	7.930	6.649	25,659,275
2021-11-18	7.950	8.110	7.900	7.980	6.691	35,903,198
2021-11-17	8.180	8.250	7.960	8.010	6.716	36,711,211
2021-11-16	8.130	8.360	8.110	8.250	6.917	35,623,554
2021-11-15	8.060	8.110	7.930	8.080	6.775	25,926,170
2021-11-12	8.200	8.240	8.090	8.150	6.834	28,137,109
2021-11-11	8.000	8.300	7.970	8.250	6.917	30,410,652
2021-11-10	8.090	8.250	7.930	8.130	6.817	30,140,563
2021-11-09	8.140	8.180	7.860	7.980	6.691	31,948,613
2021-11-08	8.120	8.360	8.000	8.060	6.758	43,866,741
2021-11-05	8.250	8.310	7.970	8.060	6.758	52,391,750
2021-11-04	8.430	8.490	8.060	8.300	6.959	74,009,565
2021-11-03	8.560	8.840	8.420	8.500	7.127	39,133,807
2021-11-02	8.560	8.840	8.440	8.510	7.135	62,137,214
2021-11-01	8.500	8.600	8.340	8.470	7.102	22,809,689
2021-10-29	8.300	8.550	8.290	8.460	7.094	31,946,101
2021-10-28	8.330	8.440	8.190	8.370	7.018	29,685,212
2021-10-27	8.480	8.480	8.230	8.330	6.985	32,853,801
2021-10-26	8.260	8.490	8.220	8.330	6.985	37,334,598
2021-10-25	8.040	8.300	8.040	8.220	6.892	19,940,639
2021-10-22	7.960	8.280	7.960	8.160	6.842	30,103,871
2021-10-21	7.990	8.100	7.920	8.020	6.725	46,477,655

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.