Lenovo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.420	11.160	10.360	10.940	10.623	216,572,909
2025-02-04	10.040	10.660	9.950	10.520	10.215	154,434,813
2025-02-03	9.130	9.890	9.130	9.840	9.555	92,256,487
2025-01-28	9.550	9.560	9.140	9.290	9.021	21,931,775
2025-01-27	9.350	9.620	9.350	9.490	9.215	37,716,053
2025-01-24	9.220	9.470	9.150	9.470	9.195	34,485,919
2025-01-23	9.290	9.470	9.160	9.200	8.933	45,024,345
2025-01-22	9.280	9.360	9.010	9.150	8.885	63,194,148
2025-01-21	9.520	9.570	9.310	9.410	9.137	30,533,177
2025-01-20	9.360	9.470	9.260	9.400	9.128	36,611,403
2025-01-17	9.200	9.320	9.050	9.230	8.962	35,839,829
2025-01-16	9.390	9.390	9.180	9.290	9.021	37,379,708
2025-01-15	9.190	9.260	9.080	9.180	8.914	29,808,963
2025-01-14	9.230	9.360	9.130	9.280	9.011	38,061,456
2025-01-13	9.250	9.330	9.140	9.270	9.001	20,450,784
2025-01-10	9.760	9.880	9.320	9.340	9.069	48,529,477
2025-01-09	9.560	9.960	9.470	9.820	9.535	44,289,333
2025-01-08	9.660	9.770	9.460	9.530	9.254	48,490,861
2025-01-07	9.770	9.940	9.570	9.720	9.438	61,279,088
2025-01-06	9.980	10.240	9.840	9.860	9.574	47,887,290
2025-01-03	9.880	10.080	9.760	9.830	9.545	50,796,099
2025-01-02	10.000	10.060	9.750	9.790	9.506	52,029,307
2024-12-31	10.180	10.320	10.080	10.080	9.788	25,313,648
2024-12-30	10.460	10.500	10.140	10.200	9.904	72,633,520
2024-12-27	9.750	10.600	9.730	10.560	10.254	198,535,742
2024-12-24	9.470	9.750	9.450	9.670	9.390	27,595,115
2024-12-23	9.420	9.520	9.370	9.490	9.215	31,244,563
2024-12-20	9.300	9.520	9.300	9.470	9.195	47,303,345
2024-12-19	9.240	9.460	9.240	9.360	9.089	38,432,587
2024-12-18	9.160	9.480	9.160	9.420	9.147	42,416,629
2024-12-17	9.180	9.330	9.130	9.140	8.875	36,770,201
2024-12-16	9.230	9.400	9.180	9.200	8.933	34,413,486
2024-12-13	9.450	9.500	9.120	9.140	8.875	50,833,988
2024-12-12	9.370	9.600	9.350	9.490	9.215	43,814,235
2024-12-11	9.520	9.760	9.300	9.350	9.079	48,018,931
2024-12-10	9.810	9.880	9.460	9.520	9.244	77,447,324
2024-12-09	9.210	9.470	9.100	9.440	9.166	71,442,752
2024-12-06	9.180	9.320	9.140	9.260	8.992	96,771,924
2024-12-05	9.240	9.380	9.160	9.180	8.914	42,542,661
2024-12-04	9.480	9.480	9.260	9.340	9.069	51,271,991
2024-12-03	9.150	9.600	9.110	9.480	9.205	92,994,527
2024-12-02	9.220	9.220	9.060	9.110	8.846	31,712,311
2024-11-29	9.160	9.240	8.990	9.110	8.846	39,092,744
2024-11-28	9.180	9.240	9.050	9.080	8.817	44,169,972
2024-11-27	9.010	9.330	8.980	9.310	9.040	57,241,266
2024-11-26	9.070	9.210	9.050	9.090	8.744	48,903,092
2024-11-25	9.200	9.310	9.100	9.110	8.763	73,964,894
2024-11-22	9.250	9.490	9.040	9.070	8.725	64,465,677
2024-11-21	9.000	9.350	8.990	9.200	8.850	80,294,457
2024-11-20	9.020	9.190	8.910	9.020	8.677	76,313,911
2024-11-19	9.070	9.170	8.930	9.030	8.686	81,368,063
2024-11-18	9.170	9.330	8.920	8.980	8.638	112,770,401
2024-11-15	9.300	9.520	9.170	9.170	8.821	117,774,741
2024-11-14	9.550	9.620	9.300	9.340	8.984	68,084,114
2024-11-13	9.500	9.820	9.480	9.700	9.331	47,947,027
2024-11-12	9.810	9.950	9.460	9.470	9.110	82,613,238
2024-11-11	9.500	10.180	9.500	10.020	9.639	48,166,825
2024-11-08	9.740	10.080	9.740	9.830	9.456	48,295,988
2024-11-07	9.860	9.930	9.640	9.740	9.369	94,038,753
2024-11-06	10.200	10.300	9.950	10.000	9.619	61,795,925

← NewerPage 8 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.