Lenovo Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.250 | 5.700 | 5.250 | 5.300 | 5.232 | 65,372 |
| 2026-07-21 | 4.820 | 5.150 | 4.820 | 5.150 | 5.084 | 49,069 |
| 2026-07-20 | 4.740 | 4.760 | 4.700 | 4.700 | 4.640 | 4,126 |
| 2026-07-17 | 4.740 | 4.740 | 4.600 | 4.680 | 4.620 | 179,549 |
| 2026-07-16 | 5.100 | 5.100 | 4.860 | 4.860 | 4.797 | 11,894 |
| 2026-07-15 | 5.450 | 5.450 | 5.100 | 5.250 | 5.182 | 30,478 |
| 2026-07-14 | 4.960 | 5.050 | 4.880 | 5.000 | 4.936 | 26,621 |
| 2026-07-13 | 5.250 | 5.250 | 5.100 | 5.100 | 5.034 | 108,104 |
| 2026-07-10 | 5.400 | 5.650 | 5.300 | 5.350 | 5.281 | 46,698 |
| 2026-07-09 | 5.100 | 5.400 | 5.050 | 5.400 | 5.330 | 48,639 |
| 2026-07-08 | 4.840 | 4.940 | 4.840 | 4.860 | 4.797 | 23,069 |
| 2026-07-07 | 4.460 | 4.500 | 4.440 | 4.500 | 4.442 | 8,160 |
| 2026-07-06 | 4.440 | 4.460 | 4.300 | 4.440 | 4.383 | 50,690 |
| 2026-07-03 | 4.660 | 4.700 | 4.560 | 4.640 | 4.580 | 23,653 |
| 2026-07-02 | 4.940 | 4.940 | 4.780 | 4.860 | 4.797 | 43,112 |
| 2026-07-01 | 5.150 | 5.150 | 5.100 | 5.100 | 5.034 | 1,313 |
| 2026-06-30 | 4.760 | 5.000 | 4.760 | 4.980 | 4.916 | 20,886 |
| 2026-06-29 | 4.580 | 4.700 | 4.580 | 4.600 | 4.541 | 72,038 |
| 2026-06-26 | 4.800 | 5.100 | 4.800 | 5.050 | 4.985 | 164,791 |
| 2026-06-25 | 5.150 | 5.400 | 5.050 | 5.400 | 5.330 | 72,469 |
| 2026-06-24 | 5.000 | 5.150 | 4.980 | 5.150 | 5.084 | 146,969 |
| 2026-06-23 | 5.100 | 5.100 | 4.820 | 4.880 | 4.817 | 76,276 |
| 2026-06-22 | 5.350 | 5.350 | 5.100 | 5.250 | 5.182 | 78,478 |
| 2026-06-19 | 5.400 | 5.400 | 5.350 | 5.350 | 5.281 | 22,074 |
| 2026-06-18 | 5.350 | 5.350 | 5.150 | 5.200 | 5.133 | 33,863 |
| 2026-06-17 | 5.300 | 5.400 | 5.300 | 5.350 | 5.281 | 27,122 |
| 2026-06-16 | 5.350 | 5.550 | 5.350 | 5.450 | 5.380 | 17,738 |
| 2026-06-15 | 5.000 | 5.400 | 5.000 | 5.350 | 5.281 | 48,472 |
| 2026-06-12 | 4.960 | 5.100 | 4.720 | 4.740 | 4.679 | 272,946 |
| 2026-06-11 | 4.760 | 4.880 | 4.760 | 4.840 | 4.778 | 34,154 |
| 2026-06-10 | 5.000 | 5.000 | 4.820 | 4.840 | 4.778 | 295,405 |
| 2026-06-09 | 5.300 | 5.850 | 5.300 | 5.750 | 5.676 | 59,018 |
| 2026-06-08 | 5.300 | 5.350 | 5.150 | 5.200 | 5.133 | 105,189 |
| 2026-06-05 | 5.250 | 5.300 | 4.940 | 5.300 | 5.232 | 294,171 |
| 2026-06-04 | 5.550 | 5.600 | 5.250 | 5.400 | 5.330 | 94,890 |
| 2026-06-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.873 | 0 |
| 2026-06-02 | 5.500 | 5.950 | 5.500 | 5.950 | 5.873 | 224,432 |
| 2026-06-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.330 | 0 |
| 2026-05-29 | 5.450 | 5.450 | 5.100 | 5.400 | 5.330 | 216,177 |
| 2026-05-28 | 4.020 | 4.220 | 4.020 | 4.200 | 4.146 | 31,995 |
| 2026-05-27 | 4.240 | 4.240 | 3.980 | 3.980 | 3.929 | 180,527 |
| 2026-05-26 | 3.880 | 4.500 | 3.880 | 3.940 | 3.889 | 309,631 |
| 2026-05-25 | 3.480 | 3.880 | 3.480 | 3.860 | 3.810 | 128,285 |
| 2026-05-22 | 3.020 | 3.460 | 3.020 | 3.460 | 3.415 | 42,645 |
| 2026-05-21 | 2.920 | 2.940 | 2.880 | 2.900 | 2.863 | 19,222 |
| 2026-05-20 | 2.700 | 2.860 | 2.700 | 2.860 | 2.823 | 21,419 |
| 2026-05-19 | 2.720 | 2.720 | 2.680 | 2.700 | 2.665 | 174 |
| 2026-05-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.685 | 19,351 |
| 2026-05-15 | 2.740 | 2.780 | 2.700 | 2.720 | 2.685 | 130,008 |
| 2026-05-14 | 2.700 | 2.780 | 2.700 | 2.780 | 2.744 | 358,086 |
| 2026-05-13 | 2.780 | 2.820 | 2.760 | 2.800 | 2.764 | 42,406 |
| 2026-05-12 | 2.840 | 2.840 | 2.800 | 2.800 | 2.764 | 173,601 |
| 2026-05-11 | 2.740 | 2.920 | 2.740 | 2.900 | 2.863 | 47,766 |
| 2026-05-08 | 2.560 | 2.700 | 2.560 | 2.640 | 2.606 | 9,755 |
| 2026-05-07 | 2.720 | 2.760 | 2.580 | 2.580 | 2.547 | 89,821 |
| 2026-05-06 | 2.500 | 2.700 | 2.500 | 2.620 | 2.586 | 82,280 |
| 2026-05-05 | 2.500 | 2.500 | 2.420 | 2.500 | 2.468 | 149,805 |
| 2026-05-04 | 2.520 | 2.520 | 2.520 | 2.520 | 2.488 | 0 |
| 2026-05-01 | 2.520 | 2.520 | 2.520 | 2.520 | 2.488 | 0 |
| 2026-04-30 | 2.560 | 2.560 | 2.520 | 2.520 | 2.488 | 511 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 0.0649 HKD |
| 2025-12-11 | 0.0161 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.