Lenovo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.540	9.620	9.110	9.160	8.894	90,428,548
2025-05-06	9.160	9.350	9.110	9.260	8.992	81,885,046
2025-05-02	9.000	9.340	8.970	9.250	8.982	100,021,569
2025-04-30	8.810	9.050	8.790	8.990	8.729	52,394,326
2025-04-29	8.790	9.030	8.740	8.810	8.555	53,442,236
2025-04-28	8.880	8.950	8.690	8.750	8.496	31,486,295
2025-04-25	8.670	9.090	8.630	8.840	8.584	108,049,167
2025-04-24	8.590	8.820	8.480	8.550	8.302	76,112,547
2025-04-23	8.550	8.660	8.490	8.580	8.331	99,286,049
2025-04-22	8.080	8.260	8.010	8.240	8.001	59,416,860
2025-04-17	7.900	8.160	7.880	8.080	7.846	63,140,888
2025-04-16	8.040	8.100	7.790	7.890	7.661	98,094,450
2025-04-15	8.350	8.410	8.200	8.280	8.040	74,241,483
2025-04-14	8.720	8.840	8.230	8.270	8.030	192,333,032
2025-04-11	7.800	8.130	7.700	8.030	7.797	137,932,383
2025-04-10	8.100	8.470	7.910	8.030	7.797	288,872,567
2025-04-09	7.020	7.560	6.570	7.500	7.283	305,324,675
2025-04-08	7.780	7.870	7.220	7.500	7.283	304,328,326
2025-04-07	8.360	8.470	7.400	7.580	7.360	469,621,768
2025-04-03	10.140	10.180	9.630	9.830	9.545	182,506,563
2025-04-02	10.660	10.940	10.560	10.660	10.351	56,798,700
2025-04-01	10.600	10.760	10.500	10.620	10.312	77,098,382
2025-03-31	10.700	10.840	10.340	10.480	10.176	95,681,395
2025-03-28	11.300	11.400	10.720	10.860	10.545	103,270,678
2025-03-27	11.520	11.700	11.260	11.360	11.031	58,026,061
2025-03-26	11.340	11.580	11.320	11.480	11.147	47,306,469
2025-03-25	11.380	11.680	11.220	11.260	10.934	45,649,522
2025-03-24	11.340	11.540	11.220	11.480	11.147	51,710,649
2025-03-21	11.580	11.700	11.200	11.300	10.972	83,498,788
2025-03-20	11.940	12.000	11.640	11.680	11.341	44,355,834
2025-03-19	11.880	12.260	11.640	11.940	11.594	102,439,588
2025-03-18	11.920	11.960	11.780	11.860	11.516	71,127,030
2025-03-17	11.640	11.900	11.440	11.700	11.361	58,627,664
2025-03-14	11.540	11.740	11.260	11.600	11.264	78,556,860
2025-03-13	11.720	11.860	11.300	11.440	11.108	100,308,671
2025-03-12	12.400	12.500	11.480	11.640	11.303	183,655,382
2025-03-11	12.240	12.620	12.120	12.520	12.157	75,314,376
2025-03-10	12.400	12.580	12.240	12.420	12.060	79,061,486
2025-03-07	12.280	13.020	12.220	12.620	12.254	126,650,091
2025-03-06	12.340	12.640	12.200	12.500	12.138	138,806,517
2025-03-05	11.580	11.980	11.540	11.940	11.594	96,841,091
2025-03-04	11.340	11.500	11.060	11.400	11.070	67,576,291
2025-03-03	11.780	11.860	11.280	11.420	11.089	87,578,481
2025-02-28	12.100	12.140	11.440	11.580	11.244	155,614,839
2025-02-27	12.480	12.740	11.960	12.320	11.963	165,642,009
2025-02-26	12.980	13.180	12.480	12.660	12.293	146,844,802
2025-02-25	12.420	13.160	12.420	12.800	12.429	153,541,385
2025-02-24	13.140	13.400	12.840	12.980	12.604	179,001,142
2025-02-21	12.220	13.600	11.820	13.600	13.206	358,558,990
2025-02-20	12.580	13.180	11.680	11.780	11.439	301,497,112
2025-02-19	12.340	12.580	12.080	12.580	12.215	108,941,434
2025-02-18	12.420	12.660	12.240	12.560	12.196	109,593,603
2025-02-17	12.480	12.880	12.400	12.620	12.254	105,100,227
2025-02-14	12.200	12.660	12.200	12.620	12.254	117,926,748
2025-02-13	12.700	12.740	12.040	12.160	11.808	156,866,443
2025-02-12	12.200	12.880	12.200	12.800	12.429	144,458,026
2025-02-11	11.960	12.340	11.780	12.160	11.808	139,844,391
2025-02-10	12.340	12.520	12.020	12.180	11.827	146,139,911
2025-02-07	11.300	12.560	11.180	12.220	11.866	274,662,411
2025-02-06	10.940	11.660	10.920	11.500	11.167	222,099,575

← NewerPage 7 of 21 · 1,231 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.