U.S. Markets closed

LENOVO GROUP (0992.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.88-0.17 (-3.37%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.994.994.874.884.88130,205,424
May 25, 20174.915.164.845.055.05263,067,453
May 24, 20174.854.884.844.874.8742,357,877
May 23, 20174.984.984.854.904.9096,050,352
May 22, 20174.994.994.934.964.9646,782,563
May 19, 20174.994.994.934.954.9524,510,847
May 18, 20174.924.994.914.974.9736,663,357
May 17, 20174.935.064.924.994.9971,317,750
May 16, 20174.924.964.904.964.9645,804,119
May 15, 20174.904.944.844.934.9351,878,396
May 12, 20174.924.944.874.904.9023,697,407
May 11, 20174.964.984.904.944.9449,555,313
May 10, 20174.945.024.924.964.9640,158,968
May 09, 20174.944.954.854.954.9524,945,913
May 08, 20174.904.944.844.924.9241,336,098
May 05, 20174.914.954.884.894.8942,730,830
May 04, 20174.994.994.914.934.9336,477,552
May 02, 20174.985.064.934.994.9936,560,354
Apr 28, 20175.015.034.954.984.9843,452,081
Apr 27, 20175.085.104.985.015.0161,516,470
Apr 26, 20175.165.165.055.085.0842,603,756
Apr 25, 20175.125.135.055.115.1159,037,139
Apr 24, 20175.105.114.995.065.0644,478,813
Apr 21, 20175.005.174.995.055.05106,170,247
Apr 20, 20174.964.974.874.974.9748,970,656
Apr 19, 20174.994.994.914.964.9641,285,581
Apr 18, 20175.085.134.954.994.9986,185,020
Apr 13, 20175.075.135.055.085.0853,399,741
Apr 12, 20175.115.135.055.125.1244,226,514
Apr 11, 20175.275.275.055.105.10113,346,706
Apr 10, 20175.395.405.215.255.25100,257,791
Apr 07, 20175.225.405.145.385.38135,804,076
Apr 06, 20175.285.305.235.245.2461,193,260
Apr 05, 20175.225.385.195.315.31193,452,120
Apr 03, 20175.105.225.105.225.2292,338,743
Mar 31, 20175.105.145.065.125.1293,890,964
Mar 30, 20175.145.155.025.075.0788,082,283
Mar 29, 20175.095.225.085.145.14233,609,662
Mar 28, 20174.895.084.885.085.08179,215,835
Mar 27, 20174.884.964.884.884.8831,951,382
Mar 24, 20174.924.944.904.914.9131,424,520
Mar 23, 20174.914.974.904.934.9371,985,009
Mar 22, 20174.854.914.844.914.9153,863,820
Mar 21, 20174.924.944.884.934.9356,400,644
Mar 20, 20174.884.954.844.904.9089,901,235
Mar 17, 20174.814.874.804.864.8691,848,295
Mar 16, 20174.754.824.754.814.8174,576,149
Mar 15, 20174.734.784.714.754.7542,458,827
Mar 14, 20174.674.744.664.734.7353,890,282
Mar 13, 20174.674.704.634.674.6737,029,295
Mar 10, 20174.684.684.614.664.6637,967,674
Mar 09, 20174.674.694.634.664.6624,275,780
Mar 08, 20174.684.724.674.694.6932,368,331
Mar 07, 20174.674.724.674.714.7137,342,740
Mar 06, 20174.694.724.664.684.6835,543,505
Mar 03, 20174.634.704.624.674.6754,975,526
Mar 02, 20174.734.754.664.664.6645,855,725
Mar 01, 20174.684.694.654.674.6738,348,143
Feb 28, 20174.684.714.654.664.6665,216,654
Feb 27, 20174.724.734.684.704.7035,487,121
Feb 24, 20174.654.784.644.744.74108,210,746
Feb 23, 20174.694.694.614.654.65129,922,567
Feb 22, 20174.724.754.694.704.7058,778,623
Feb 21, 20174.774.774.674.704.7077,139,279
Feb 20, 20174.684.784.634.764.76117,454,677
Feb 17, 20174.844.854.684.704.70269,463,429
Feb 16, 20175.255.254.864.884.88281,366,936
Feb 15, 20175.205.275.195.235.23120,110,326
Feb 14, 20175.225.235.175.205.2050,247,351
Feb 13, 20175.225.245.195.225.2245,783,241
Feb 10, 20175.205.235.185.205.2070,872,435
Feb 09, 20175.185.245.125.165.16101,955,974
Feb 08, 20175.065.155.025.155.1560,470,000
Feb 07, 20175.035.055.015.025.0235,244,441
Feb 06, 20175.025.044.985.045.0433,380,614
Feb 03, 20175.015.054.985.005.0068,383,167
Feb 02, 20175.095.105.005.015.0142,374,106
Feb 01, 20175.115.114.995.045.0441,561,313
Jan 27, 20175.125.155.105.115.1123,751,080
Jan 26, 20175.015.145.015.135.1356,229,243
Jan 25, 20174.925.054.905.035.0387,998,538
Jan 24, 20175.015.054.954.984.9868,093,245
Jan 23, 20175.105.125.005.025.0238,977,075
Jan 20, 20175.085.135.075.085.0846,603,664
Jan 19, 20175.195.195.105.135.1371,444,856
Jan 18, 20175.195.195.135.185.1862,594,176
Jan 17, 20175.165.215.145.165.1645,662,078
Jan 16, 20175.125.205.115.155.1572,500,533
Jan 13, 20175.145.185.085.125.1258,509,629
Jan 12, 20175.025.144.985.115.1199,354,247
Jan 11, 20175.025.024.985.005.0053,537,663
Jan 10, 20175.005.034.985.015.0144,668,272
Jan 09, 20175.015.044.975.025.0256,871,100
Jan 06, 20175.045.044.894.964.9654,303,887
Jan 05, 20174.955.054.934.984.98104,405,344
Jan 04, 20174.804.924.794.904.90105,336,950
Jan 03, 20174.704.874.694.794.7969,663,191
Dec 30, 20164.604.804.604.704.7074,154,027
Dec 29, 20164.634.664.594.634.6335,601,253
Dec 28, 20164.674.674.614.664.6629,147,169
*Close price adjusted for dividends and splits.
Loading more data...