HKSE - Delayed Quote HKD

Lenovo Group Limited (0992.HK)

8.200 +0.080 (+0.99%)
As of 2:43 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 8.240 8.340 8.150 8.200 8.200 25,995,307
Apr 22, 2024 8.260 8.400 8.070 8.120 8.120 31,150,785
Apr 19, 2024 8.120 8.250 7.990 8.200 8.200 37,052,252
Apr 18, 2024 8.260 8.440 8.140 8.200 8.200 52,100,825
Apr 17, 2024 8.170 8.330 8.140 8.260 8.260 45,835,378
Apr 16, 2024 8.350 8.440 8.110 8.230 8.230 43,848,589
Apr 15, 2024 8.220 8.600 8.220 8.560 8.560 54,901,875
Apr 12, 2024 8.600 8.690 8.310 8.340 8.340 55,034,430
Apr 11, 2024 8.620 8.690 8.480 8.630 8.630 41,035,591
Apr 10, 2024 8.740 8.800 8.640 8.760 8.760 45,260,215
Apr 9, 2024 8.840 8.940 8.660 8.760 8.760 21,953,840
Apr 8, 2024 8.540 8.930 8.540 8.840 8.840 33,378,160
Apr 5, 2024 8.690 8.750 8.460 8.660 8.660 29,942,919
Apr 3, 2024 8.880 8.910 8.590 8.660 8.660 66,502,152
Apr 2, 2024 8.980 9.090 8.860 8.960 8.960 61,070,452
Mar 28, 2024 9.100 9.240 9.010 9.070 9.070 39,473,060
Mar 27, 2024 9.130 9.260 9.040 9.100 9.100 36,558,811
Mar 26, 2024 9.160 9.340 9.000 9.210 9.210 53,797,116
Mar 25, 2024 9.500 9.580 8.860 8.890 8.890 105,686,300
Mar 22, 2024 9.550 9.820 9.550 9.730 9.730 29,254,280
Mar 21, 2024 9.600 9.770 9.560 9.670 9.670 38,457,071
Mar 20, 2024 9.390 9.530 9.350 9.400 9.400 28,638,852
Mar 19, 2024 9.410 9.610 9.350 9.410 9.410 28,833,422
Mar 18, 2024 9.410 9.620 9.380 9.530 9.530 23,848,980
Mar 15, 2024 9.480 9.520 9.340 9.500 9.500 47,940,013
Mar 14, 2024 9.830 9.990 9.500 9.580 9.580 41,607,484
Mar 13, 2024 9.700 9.980 9.690 9.830 9.830 69,755,454
Mar 12, 2024 9.430 9.670 9.280 9.590 9.590 51,087,614
Mar 11, 2024 9.400 9.560 9.100 9.370 9.370 72,021,662
Mar 8, 2024 9.570 9.870 9.560 9.600 9.600 40,550,866
Mar 7, 2024 9.490 9.880 9.480 9.550 9.550 51,856,403
Mar 6, 2024 9.390 9.780 9.390 9.600 9.600 57,606,900
Mar 5, 2024 9.770 9.840 9.500 9.670 9.670 75,210,885
Mar 4, 2024 9.360 9.890 9.360 9.740 9.740 127,440,761
Mar 1, 2024 8.590 9.300 8.540 9.090 9.090 86,755,690
Feb 29, 2024 8.510 8.770 8.480 8.670 8.670 131,679,667
Feb 28, 2024 9.000 9.040 8.600 8.620 8.620 49,824,351
Feb 27, 2024 8.850 8.970 8.670 8.910 8.910 35,068,048
Feb 26, 2024 8.690 9.050 8.600 8.900 8.900 69,713,498
Feb 23, 2024 8.810 8.810 8.020 8.550 8.550 194,720,696
Feb 22, 2024 8.670 8.850 8.400 8.840 8.840 120,814,065
Feb 21, 2024 8.260 8.900 8.180 8.560 8.560 74,442,110
Feb 20, 2024 8.370 8.450 8.060 8.240 8.240 66,718,470
Feb 19, 2024 8.280 8.500 8.160 8.370 8.370 58,977,167
Feb 16, 2024 8.340 8.520 8.160 8.380 8.380 50,913,927
Feb 15, 2024 8.170 8.380 8.120 8.340 8.340 31,696,290
Feb 14, 2024 7.920 8.260 7.890 8.160 8.160 72,929,146
Feb 9, 2024 8.120 8.120 8.120 8.120 8.120 -
Feb 8, 2024 8.120 8.330 8.090 8.200 8.200 71,610,450
Feb 7, 2024 8.480 8.550 8.060 8.120 8.120 74,381,853
Feb 6, 2024 7.950 8.540 7.930 8.480 8.480 92,645,799
Feb 5, 2024 7.800 8.030 7.800 7.890 7.890 65,270,931
Feb 2, 2024 8.300 8.460 7.930 7.970 7.970 59,898,688
Feb 1, 2024 8.220 8.410 8.020 8.170 8.170 89,734,476
Jan 31, 2024 8.550 8.590 8.050 8.170 8.170 121,517,466
Jan 30, 2024 8.740 9.000 8.450 8.550 8.550 86,750,754
Jan 29, 2024 9.190 9.270 8.600 8.800 8.800 113,865,099
Jan 26, 2024 9.950 10.000 8.910 9.240 9.240 177,397,427
Jan 25, 2024 10.120 10.440 10.000 10.260 10.260 43,438,630
Jan 24, 2024 9.970 10.160 9.670 10.040 10.040 51,900,143
Jan 23, 2024 9.790 10.100 9.610 9.960 9.960 49,853,198
Jan 22, 2024 9.840 10.180 9.650 9.820 9.820 72,102,761
Jan 19, 2024 9.680 9.990 9.660 9.760 9.760 61,995,614
Jan 18, 2024 9.450 9.800 9.230 9.680 9.680 75,746,374
Jan 17, 2024 9.910 9.930 9.380 9.570 9.570 100,174,698
Jan 16, 2024 10.340 10.480 9.820 9.930 9.930 81,049,500
Jan 15, 2024 10.520 10.520 10.520 10.520 10.520 -
Jan 12, 2024 10.500 10.700 10.420 10.560 10.560 35,806,957
Jan 11, 2024 10.400 10.760 10.320 10.580 10.580 38,659,129
Jan 10, 2024 10.520 10.680 10.220 10.380 10.380 53,999,455
Jan 9, 2024 10.500 10.880 10.500 10.620 10.620 70,068,024
Jan 8, 2024 10.260 10.420 9.970 10.160 10.160 40,283,739
Jan 5, 2024 10.500 10.580 10.180 10.280 10.280 54,738,501
Jan 4, 2024 10.540 10.820 10.320 10.700 10.700 53,971,438
Jan 3, 2024 10.840 10.880 10.500 10.540 10.540 54,109,659
Jan 2, 2024 10.620 11.080 10.620 11.040 11.040 32,651,979
Dec 29, 2023 10.900 11.040 10.820 10.920 10.920 31,825,940
Dec 28, 2023 10.740 11.100 10.660 10.960 10.960 64,991,279
Dec 27, 2023 10.260 10.760 10.080 10.680 10.680 52,360,097
Dec 22, 2023 10.460 10.520 10.220 10.300 10.300 27,531,387
Dec 21, 2023 10.260 10.500 10.100 10.400 10.400 21,099,219
Dec 20, 2023 10.320 10.600 10.300 10.380 10.380 44,855,392
Dec 19, 2023 10.200 10.300 9.940 10.260 10.260 35,578,692
Dec 18, 2023 10.200 10.400 10.100 10.220 10.220 37,058,458
Dec 15, 2023 10.300 10.500 10.120 10.240 10.240 71,572,470
Dec 14, 2023 10.000 10.460 10.000 10.300 10.300 66,171,047
Dec 13, 2023 9.860 10.020 9.730 9.950 9.950 37,005,256
Dec 12, 2023 9.900 9.930 9.750 9.810 9.810 34,598,712
Dec 11, 2023 9.730 10.080 9.610 9.860 9.860 51,960,532
Dec 8, 2023 9.540 9.760 9.470 9.560 9.560 42,162,442
Dec 7, 2023 9.490 9.700 9.420 9.540 9.540 50,268,397
Dec 6, 2023 9.280 9.790 9.230 9.760 9.760 106,698,938
Dec 5, 2023 9.480 9.640 8.750 8.870 8.870 109,028,800
Dec 4, 2023 9.650 10.100 9.640 9.880 9.880 66,285,767
Dec 1, 2023 9.580 9.800 9.460 9.590 9.590 56,026,663
Nov 30, 2023 9.640 9.800 9.600 9.650 9.650 59,788,724
Nov 29, 2023 9.850 9.850 9.520 9.600 9.600 57,091,546
Nov 28, 2023 0.080 Dividend
Nov 28, 2023 9.670 9.950 9.600 9.750 9.750 61,500,665
Nov 27, 2023 9.530 9.780 9.480 9.730 9.650 36,912,987
Nov 24, 2023 9.470 9.600 9.460 9.530 9.452 22,636,378
Nov 23, 2023 9.600 9.660 9.340 9.660 9.581 41,997,079
Nov 22, 2023 9.500 9.700 9.470 9.600 9.521 43,345,902
Nov 21, 2023 9.860 10.000 9.450 9.520 9.442 53,890,564
Nov 20, 2023 9.390 9.870 9.310 9.850 9.769 77,715,886
Nov 17, 2023 9.350 10.040 9.350 9.640 9.561 86,661,151
Nov 16, 2023 9.570 9.750 9.310 9.520 9.442 40,770,904
Nov 15, 2023 9.680 9.790 9.560 9.780 9.700 49,574,091
Nov 14, 2023 9.490 9.550 9.410 9.430 9.352 38,891,883
Nov 13, 2023 9.160 9.540 9.120 9.470 9.392 54,613,166
Nov 10, 2023 8.970 9.120 8.910 9.050 8.976 34,987,023
Nov 9, 2023 9.200 9.270 9.040 9.080 9.005 37,769,233
Nov 8, 2023 9.360 9.450 9.150 9.200 9.124 47,713,998
Nov 7, 2023 9.700 9.840 9.520 9.570 9.491 37,118,601
Nov 6, 2023 9.530 9.750 9.470 9.670 9.590 55,163,636
Nov 3, 2023 9.330 9.570 9.200 9.510 9.432 45,767,631
Nov 2, 2023 9.180 9.440 9.120 9.290 9.214 72,323,193
Nov 1, 2023 9.100 9.100 8.800 8.940 8.866 35,006,794
Oct 31, 2023 9.220 9.320 9.060 9.100 9.025 53,174,562
Oct 30, 2023 9.120 9.650 9.050 9.610 9.531 87,817,605
Oct 27, 2023 9.060 9.190 8.960 9.150 9.075 62,830,589
Oct 26, 2023 8.940 9.180 8.840 9.070 8.995 70,537,512
Oct 25, 2023 8.600 9.000 8.600 8.930 8.857 79,485,957
Oct 24, 2023 8.340 8.420 8.150 8.320 8.252 49,546,438
Oct 20, 2023 8.170 8.440 8.120 8.230 8.162 42,319,665
Oct 19, 2023 7.640 8.330 7.640 8.220 8.152 79,223,144
Oct 18, 2023 8.370 8.420 7.620 7.730 7.666 122,868,206
Oct 17, 2023 8.360 8.670 8.320 8.600 8.529 33,295,709
Oct 16, 2023 8.600 8.600 8.260 8.330 8.262 35,971,794
Oct 13, 2023 8.650 8.740 8.590 8.630 8.559 21,516,369
Oct 12, 2023 8.800 8.950 8.670 8.770 8.698 37,315,167
Oct 11, 2023 8.580 8.640 8.480 8.520 8.450 24,403,005
Oct 10, 2023 8.400 8.550 8.390 8.510 8.440 27,424,930
Oct 9, 2023 8.100 8.370 8.060 8.280 8.212 14,355,144
Oct 6, 2023 8.080 8.220 8.070 8.180 8.113 12,704,570
Oct 5, 2023 7.950 8.080 7.910 7.980 7.914 16,746,370
Oct 4, 2023 7.870 8.020 7.870 7.980 7.914 13,552,941
Oct 3, 2023 8.000 8.000 7.860 7.930 7.865 13,311,084
Sep 29, 2023 7.970 8.150 7.830 8.070 8.004 33,598,753
Sep 28, 2023 7.830 7.860 7.720 7.820 7.756 24,776,580
Sep 27, 2023 7.890 8.000 7.820 7.850 7.785 23,581,326
Sep 26, 2023 7.850 7.920 7.710 7.750 7.686 26,331,853
Sep 25, 2023 7.950 8.100 7.850 7.900 7.835 19,022,013
Sep 22, 2023 7.740 8.240 7.740 8.180 8.113 31,962,006
Sep 21, 2023 7.860 7.960 7.770 7.900 7.835 26,569,790
Sep 20, 2023 7.960 8.000 7.820 7.920 7.855 34,460,531
Sep 19, 2023 7.980 8.050 7.900 7.990 7.924 13,198,298
Sep 18, 2023 8.050 8.110 7.880 7.960 7.895 30,089,105
Sep 15, 2023 8.270 8.410 8.150 8.160 8.093 48,059,632
Sep 14, 2023 8.100 8.260 8.060 8.170 8.103 16,389,020
Sep 13, 2023 8.190 8.280 7.950 8.100 8.033 41,617,022
Sep 12, 2023 8.100 8.350 8.100 8.210 8.142 29,482,426
Sep 11, 2023 8.000 8.270 8.000 8.230 8.162 42,131,162
Sep 7, 2023 8.620 8.620 8.300 8.330 8.262 43,582,957
Sep 6, 2023 8.870 8.870 8.460 8.620 8.549 63,201,916
Sep 5, 2023 9.010 9.110 8.830 8.920 8.847 76,904,894
Sep 4, 2023 8.750 9.180 8.750 9.130 9.055 114,714,434
Aug 31, 2023 8.660 8.930 8.620 8.870 8.797 71,102,533
Aug 30, 2023 8.400 8.690 8.390 8.660 8.589 61,254,359
Aug 29, 2023 8.280 8.450 8.210 8.340 8.271 50,306,641
Aug 28, 2023 8.320 8.430 8.140 8.280 8.212 44,523,563
Aug 25, 2023 8.050 8.160 7.990 8.040 7.974 37,928,553
Aug 24, 2023 8.100 8.270 7.900 8.170 8.103 90,963,493
Aug 23, 2023 7.640 7.810 7.630 7.730 7.666 35,265,559
Aug 22, 2023 7.460 7.750 7.450 7.640 7.577 47,400,487
Aug 21, 2023 7.230 7.600 7.230 7.450 7.389 73,625,408
Aug 18, 2023 7.580 7.620 7.250 7.290 7.230 83,284,929
Aug 17, 2023 7.780 7.940 7.430 7.670 7.607 82,916,912
Aug 16, 2023 7.700 8.000 7.650 7.910 7.845 34,805,039
Aug 15, 2023 7.720 7.970 7.720 7.790 7.726 34,102,893
Aug 14, 2023 7.880 7.930 7.650 7.790 7.726 54,710,957
Aug 11, 2023 8.250 8.250 7.940 7.980 7.914 40,830,370
Aug 10, 2023 8.500 8.500 8.050 8.230 8.162 39,351,722
Aug 9, 2023 8.510 8.620 8.420 8.500 8.430 21,220,914
Aug 8, 2023 8.510 8.690 8.420 8.510 8.440 31,104,665
Aug 7, 2023 8.620 8.820 8.580 8.760 8.688 24,924,961
Aug 4, 2023 8.760 8.870 8.610 8.730 8.658 19,694,117
Aug 3, 2023 8.800 8.860 8.580 8.640 8.569 31,151,095
Aug 2, 2023 8.760 8.890 8.550 8.620 8.549 43,716,014
Aug 1, 2023 8.960 9.170 8.760 8.810 8.738 52,197,957
Jul 31, 2023 8.780 9.450 8.750 8.940 8.866 96,013,706
Jul 28, 2023 8.110 8.860 8.070 8.800 8.728 76,471,211
Jul 27, 2023 8.280 8.280 8.080 8.170 8.103 29,699,151
Jul 26, 2023 0.300 Dividend
Jul 26, 2023 8.250 8.310 8.130 8.180 8.113 26,737,418
Jul 25, 2023 8.590 8.640 8.490 8.550 8.182 35,577,484
Jul 24, 2023 8.500 8.640 8.340 8.410 8.048 26,070,458
Jul 21, 2023 8.470 8.680 8.470 8.640 8.268 26,005,456
Jul 20, 2023 8.750 8.800 8.430 8.490 8.125 41,919,618
Jul 19, 2023 8.410 8.640 8.410 8.630 8.259 33,762,698
Jul 18, 2023 8.550 8.630 8.450 8.570 8.201 40,066,013
Jul 14, 2023 8.390 8.570 8.370 8.510 8.144 28,322,211
Jul 13, 2023 8.430 8.440 8.320 8.400 8.039 26,495,066
Jul 12, 2023 8.120 8.350 8.120 8.310 7.952 30,579,116
Jul 11, 2023 8.520 8.630 8.020 8.070 7.723 65,537,822
Jul 10, 2023 8.430 8.560 8.340 8.450 8.086 28,446,750
Jul 7, 2023 8.430 8.540 8.240 8.390 8.029 27,358,375
Jul 6, 2023 8.520 8.910 8.400 8.430 8.067 58,664,405
Jul 5, 2023 8.580 8.670 8.520 8.600 8.230 25,752,136
Jul 4, 2023 8.360 8.620 8.330 8.550 8.182 32,573,297
Jul 3, 2023 8.150 8.410 8.140 8.350 7.991 25,042,917
Jun 30, 2023 8.330 8.370 8.100 8.170 7.819 28,929,401
Jun 29, 2023 8.350 8.430 8.260 8.340 7.981 28,404,489
Jun 28, 2023 8.130 8.380 8.080 8.340 7.981 51,621,076
Jun 27, 2023 8.030 8.200 7.980 8.150 7.799 43,234,329
Jun 26, 2023 8.000 8.090 7.860 8.030 7.685 35,935,138
Jun 23, 2023 8.030 8.070 7.910 8.050 7.704 26,148,293
Jun 21, 2023 8.050 8.360 8.040 8.120 7.771 45,250,265
Jun 20, 2023 8.310 8.370 8.080 8.190 7.838 42,715,634
Jun 19, 2023 8.450 8.620 8.380 8.420 8.058 66,536,292
Jun 16, 2023 8.340 8.660 8.330 8.530 8.163 126,026,702
Jun 15, 2023 8.060 8.350 8.060 8.310 7.952 77,528,055
Jun 14, 2023 8.090 8.090 7.920 8.030 7.685 46,163,322
Jun 13, 2023 7.660 8.160 7.660 8.100 7.752 60,272,353
Jun 12, 2023 7.550 7.700 7.510 7.670 7.340 35,396,568
Jun 9, 2023 7.480 7.640 7.390 7.600 7.273 35,381,998
Jun 8, 2023 7.410 7.570 7.340 7.500 7.177 31,295,117
Jun 7, 2023 7.280 7.560 7.280 7.510 7.187 35,294,797
Jun 6, 2023 7.450 7.500 7.290 7.370 7.053 42,017,444
Jun 5, 2023 7.330 7.570 7.330 7.510 7.187 38,641,585
Jun 2, 2023 7.500 7.740 7.430 7.500 7.177 77,594,708
Jun 1, 2023 7.550 7.660 7.390 7.460 7.139 64,863,905
May 31, 2023 7.330 7.410 7.260 7.360 7.043 60,889,828
May 30, 2023 7.420 7.460 7.280 7.410 7.091 38,345,973
May 29, 2023 7.140 7.630 7.090 7.420 7.101 60,082,016
May 25, 2023 7.160 7.290 6.900 7.140 6.833 81,434,237
May 24, 2023 7.750 7.770 7.170 7.240 6.929 90,267,310
May 23, 2023 7.960 7.990 7.780 7.840 7.503 33,667,857
May 22, 2023 7.760 8.000 7.760 7.960 7.618 22,486,992
May 19, 2023 7.910 7.920 7.780 7.810 7.474 25,410,990
May 18, 2023 7.700 8.050 7.700 7.910 7.570 35,498,402
May 17, 2023 7.770 7.870 7.630 7.650 7.321 30,146,802
May 16, 2023 7.820 7.840 7.670 7.770 7.436 27,248,015
May 15, 2023 7.570 7.790 7.500 7.790 7.455 31,341,139
May 12, 2023 7.680 7.710 7.490 7.570 7.244 37,080,080
May 11, 2023 7.830 7.890 7.550 7.700 7.369 46,437,944
May 10, 2023 7.890 7.950 7.650 7.770 7.436 70,360,014
May 9, 2023 7.930 8.140 7.850 7.860 7.522 44,026,397
May 8, 2023 7.950 7.980 7.880 7.950 7.608 36,496,830
May 5, 2023 8.310 8.340 7.950 7.990 7.646 27,430,523
May 4, 2023 8.240 8.320 8.190 8.260 7.905 25,920,499
May 3, 2023 8.030 8.280 8.010 8.270 7.914 26,289,240
May 2, 2023 8.190 8.400 7.980 8.180 7.828 36,420,063
Apr 28, 2023 7.950 8.060 7.810 8.020 7.675 28,933,040
Apr 27, 2023 7.880 8.000 7.810 7.990 7.646 26,815,069
Apr 26, 2023 7.970 8.240 7.900 7.940 7.598 37,542,413
Apr 25, 2023 8.360 8.390 7.920 8.010 7.665 49,545,086
Apr 24, 2023 8.530 8.560 8.190 8.360 8.000 48,538,197

Related Tickers

CAJPY Canon Inc.
28.81
+2.05%
 
HPQ HP Inc.
27.70
-0.40%
 
6PU.BE Pure Storage Inc
47.23
+1.83%
 
000977.SZ Inspur Electronic Information Industry Co., Ltd.
34.99
-1.46%
 
2498.HK Robosense Technology Co., Ltd
38.000
-1.30%
 
3396.HK Legend Holdings Corporation
5.160
+0.39%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
32.51
-1.04%
 
1263.HK PC Partner Group Limited
2.640
0.00%
 
C76.SI Creative Technology Ltd
1.1800
-1.67%
 
DRH.F DroneShield Limited
0.5650
-5.83%