Lenovo Group Limited (0992.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.120 | 8.250 | 7.990 | 8.200 | 8.200 | 37,052,252 |
| 18 Apr 2024 | 8.260 | 8.440 | 8.140 | 8.200 | 8.200 | 52,100,825 |
| 17 Apr 2024 | 8.170 | 8.330 | 8.140 | 8.260 | 8.260 | 45,835,378 |
| 16 Apr 2024 | 8.350 | 8.440 | 8.110 | 8.230 | 8.230 | 43,848,589 |
| 15 Apr 2024 | 8.220 | 8.600 | 8.220 | 8.560 | 8.560 | 54,901,875 |
| 12 Apr 2024 | 8.600 | 8.690 | 8.310 | 8.340 | 8.340 | 55,034,430 |
| 11 Apr 2024 | 8.620 | 8.690 | 8.480 | 8.630 | 8.630 | 41,035,591 |
| 10 Apr 2024 | 8.740 | 8.800 | 8.640 | 8.760 | 8.760 | 45,260,215 |
| 09 Apr 2024 | 8.840 | 8.940 | 8.660 | 8.760 | 8.760 | 21,953,840 |
| 08 Apr 2024 | 8.540 | 8.930 | 8.540 | 8.840 | 8.840 | 33,378,160 |
| 05 Apr 2024 | 8.690 | 8.750 | 8.460 | 8.660 | 8.660 | 29,942,919 |
| 03 Apr 2024 | 8.880 | 8.910 | 8.590 | 8.660 | 8.660 | 66,502,152 |
| 02 Apr 2024 | 8.980 | 9.090 | 8.860 | 8.960 | 8.960 | 61,070,452 |
| 28 Mar 2024 | 9.100 | 9.240 | 9.010 | 9.070 | 9.070 | 39,473,060 |
| 27 Mar 2024 | 9.130 | 9.260 | 9.040 | 9.100 | 9.100 | 36,558,811 |
| 26 Mar 2024 | 9.160 | 9.340 | 9.000 | 9.210 | 9.210 | 53,797,116 |
| 25 Mar 2024 | 9.500 | 9.580 | 8.860 | 8.890 | 8.890 | 105,686,300 |
| 22 Mar 2024 | 9.550 | 9.820 | 9.550 | 9.730 | 9.730 | 29,254,280 |
| 21 Mar 2024 | 9.600 | 9.770 | 9.560 | 9.670 | 9.670 | 38,457,071 |
| 20 Mar 2024 | 9.390 | 9.530 | 9.350 | 9.400 | 9.400 | 28,638,852 |
| 19 Mar 2024 | 9.410 | 9.610 | 9.350 | 9.410 | 9.410 | 28,833,422 |
| 18 Mar 2024 | 9.410 | 9.620 | 9.380 | 9.530 | 9.530 | 23,848,980 |
| 15 Mar 2024 | 9.480 | 9.520 | 9.340 | 9.500 | 9.500 | 47,940,013 |
| 14 Mar 2024 | 9.830 | 9.990 | 9.500 | 9.580 | 9.580 | 41,607,484 |
| 13 Mar 2024 | 9.700 | 9.980 | 9.690 | 9.830 | 9.830 | 69,755,454 |
| 12 Mar 2024 | 9.430 | 9.670 | 9.280 | 9.590 | 9.590 | 51,087,614 |
| 11 Mar 2024 | 9.400 | 9.560 | 9.100 | 9.370 | 9.370 | 72,021,662 |
| 08 Mar 2024 | 9.570 | 9.870 | 9.560 | 9.600 | 9.600 | 40,550,866 |
| 07 Mar 2024 | 9.490 | 9.880 | 9.480 | 9.550 | 9.550 | 51,856,403 |
| 06 Mar 2024 | 9.390 | 9.780 | 9.390 | 9.600 | 9.600 | 57,606,900 |
| 05 Mar 2024 | 9.770 | 9.840 | 9.500 | 9.670 | 9.670 | 75,210,885 |
| 04 Mar 2024 | 9.360 | 9.890 | 9.360 | 9.740 | 9.740 | 127,440,761 |
| 01 Mar 2024 | 8.590 | 9.300 | 8.540 | 9.090 | 9.090 | 86,755,690 |
| 29 Feb 2024 | 8.510 | 8.770 | 8.480 | 8.670 | 8.670 | 131,679,667 |
| 28 Feb 2024 | 9.000 | 9.040 | 8.600 | 8.620 | 8.620 | 49,824,351 |
| 27 Feb 2024 | 8.850 | 8.970 | 8.670 | 8.910 | 8.910 | 35,068,048 |
| 26 Feb 2024 | 8.690 | 9.050 | 8.600 | 8.900 | 8.900 | 69,713,498 |
| 23 Feb 2024 | 8.810 | 8.810 | 8.020 | 8.550 | 8.550 | 194,720,696 |
| 22 Feb 2024 | 8.670 | 8.850 | 8.400 | 8.840 | 8.840 | 120,814,065 |
| 21 Feb 2024 | 8.260 | 8.900 | 8.180 | 8.560 | 8.560 | 74,442,110 |
| 20 Feb 2024 | 8.370 | 8.450 | 8.060 | 8.240 | 8.240 | 66,718,470 |
| 19 Feb 2024 | 8.280 | 8.500 | 8.160 | 8.370 | 8.370 | 58,977,167 |
| 16 Feb 2024 | 8.340 | 8.520 | 8.160 | 8.380 | 8.380 | 50,913,927 |
| 15 Feb 2024 | 8.170 | 8.380 | 8.120 | 8.340 | 8.340 | 31,696,290 |
| 14 Feb 2024 | 7.920 | 8.260 | 7.890 | 8.160 | 8.160 | 72,929,146 |
| 09 Feb 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | - |
| 08 Feb 2024 | 8.120 | 8.330 | 8.090 | 8.200 | 8.200 | 71,610,450 |
| 07 Feb 2024 | 8.480 | 8.550 | 8.060 | 8.120 | 8.120 | 74,381,853 |
| 06 Feb 2024 | 7.950 | 8.540 | 7.930 | 8.480 | 8.480 | 92,645,799 |
| 05 Feb 2024 | 7.800 | 8.030 | 7.800 | 7.890 | 7.890 | 65,270,931 |
| 02 Feb 2024 | 8.300 | 8.460 | 7.930 | 7.970 | 7.970 | 59,898,688 |
| 01 Feb 2024 | 8.220 | 8.410 | 8.020 | 8.170 | 8.170 | 89,734,476 |
| 31 Jan 2024 | 8.550 | 8.590 | 8.050 | 8.170 | 8.170 | 121,517,466 |
| 30 Jan 2024 | 8.740 | 9.000 | 8.450 | 8.550 | 8.550 | 86,750,754 |
| 29 Jan 2024 | 9.190 | 9.270 | 8.600 | 8.800 | 8.800 | 113,865,099 |
| 26 Jan 2024 | 9.950 | 10.000 | 8.910 | 9.240 | 9.240 | 177,397,427 |
| 25 Jan 2024 | 10.120 | 10.440 | 10.000 | 10.260 | 10.260 | 43,438,630 |
| 24 Jan 2024 | 9.970 | 10.160 | 9.670 | 10.040 | 10.040 | 51,900,143 |
| 23 Jan 2024 | 9.790 | 10.100 | 9.610 | 9.960 | 9.960 | 49,853,198 |
| 22 Jan 2024 | 9.840 | 10.180 | 9.650 | 9.820 | 9.820 | 72,102,761 |
| 19 Jan 2024 | 9.680 | 9.990 | 9.660 | 9.760 | 9.760 | 61,995,614 |
| 18 Jan 2024 | 9.450 | 9.800 | 9.230 | 9.680 | 9.680 | 75,746,374 |
| 17 Jan 2024 | 9.910 | 9.930 | 9.380 | 9.570 | 9.570 | 100,174,698 |
| 16 Jan 2024 | 10.340 | 10.480 | 9.820 | 9.930 | 9.930 | 81,049,500 |
| 15 Jan 2024 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | - |
| 12 Jan 2024 | 10.500 | 10.700 | 10.420 | 10.560 | 10.560 | 35,806,957 |
| 11 Jan 2024 | 10.400 | 10.760 | 10.320 | 10.580 | 10.580 | 38,659,129 |
| 10 Jan 2024 | 10.520 | 10.680 | 10.220 | 10.380 | 10.380 | 53,999,455 |
| 09 Jan 2024 | 10.500 | 10.880 | 10.500 | 10.620 | 10.620 | 70,068,024 |
| 08 Jan 2024 | 10.260 | 10.420 | 9.970 | 10.160 | 10.160 | 40,283,739 |
| 05 Jan 2024 | 10.500 | 10.580 | 10.180 | 10.280 | 10.280 | 54,738,501 |
| 04 Jan 2024 | 10.540 | 10.820 | 10.320 | 10.700 | 10.700 | 53,971,438 |
| 03 Jan 2024 | 10.840 | 10.880 | 10.500 | 10.540 | 10.540 | 54,109,659 |
| 02 Jan 2024 | 10.620 | 11.080 | 10.620 | 11.040 | 11.040 | 32,651,979 |
| 29 Dec 2023 | 10.900 | 11.040 | 10.820 | 10.920 | 10.920 | 31,825,940 |
| 28 Dec 2023 | 10.740 | 11.100 | 10.660 | 10.960 | 10.960 | 64,991,279 |
| 27 Dec 2023 | 10.260 | 10.760 | 10.080 | 10.680 | 10.680 | 52,360,097 |
| 22 Dec 2023 | 10.460 | 10.520 | 10.220 | 10.300 | 10.300 | 27,531,387 |
| 21 Dec 2023 | 10.260 | 10.500 | 10.100 | 10.400 | 10.400 | 21,099,219 |
| 20 Dec 2023 | 10.320 | 10.600 | 10.300 | 10.380 | 10.380 | 44,855,392 |
| 19 Dec 2023 | 10.200 | 10.300 | 9.940 | 10.260 | 10.260 | 35,578,692 |
| 18 Dec 2023 | 10.200 | 10.400 | 10.100 | 10.220 | 10.220 | 37,058,458 |
| 15 Dec 2023 | 10.300 | 10.500 | 10.120 | 10.240 | 10.240 | 71,572,470 |
| 14 Dec 2023 | 10.000 | 10.460 | 10.000 | 10.300 | 10.300 | 66,171,047 |
| 13 Dec 2023 | 9.860 | 10.020 | 9.730 | 9.950 | 9.950 | 37,005,256 |
| 12 Dec 2023 | 9.900 | 9.930 | 9.750 | 9.810 | 9.810 | 34,598,712 |
| 11 Dec 2023 | 9.730 | 10.080 | 9.610 | 9.860 | 9.860 | 51,960,532 |
| 08 Dec 2023 | 9.540 | 9.760 | 9.470 | 9.560 | 9.560 | 42,162,442 |
| 07 Dec 2023 | 9.490 | 9.700 | 9.420 | 9.540 | 9.540 | 50,268,397 |
| 06 Dec 2023 | 9.280 | 9.790 | 9.230 | 9.760 | 9.760 | 106,698,938 |
| 05 Dec 2023 | 9.480 | 9.640 | 8.750 | 8.870 | 8.870 | 109,028,800 |
| 04 Dec 2023 | 9.650 | 10.100 | 9.640 | 9.880 | 9.880 | 66,285,767 |
| 01 Dec 2023 | 9.580 | 9.800 | 9.460 | 9.590 | 9.590 | 56,026,663 |
| 30 Nov 2023 | 9.640 | 9.800 | 9.600 | 9.650 | 9.650 | 59,788,724 |
| 29 Nov 2023 | 9.850 | 9.850 | 9.520 | 9.600 | 9.600 | 57,091,546 |
| 28 Nov 2023 | 9.670 | 9.950 | 9.600 | 9.750 | 9.750 | 61,500,665 |
| 28 Nov 2023 | 0.08 Dividend | |||||
| 27 Nov 2023 | 9.530 | 9.780 | 9.480 | 9.730 | 9.650 | 36,912,987 |
| 24 Nov 2023 | 9.470 | 9.600 | 9.460 | 9.530 | 9.452 | 22,636,378 |
| 23 Nov 2023 | 9.600 | 9.660 | 9.340 | 9.660 | 9.581 | 41,997,079 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.