0992.HK - Lenovo Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20174.454.614.454.574.5789,959,202
Oct 19, 20174.504.534.444.464.4673,242,322
Oct 18, 20174.514.534.494.504.5022,946,337
Oct 17, 20174.564.564.504.514.5129,959,897
Oct 16, 20174.494.554.494.534.5367,335,811
Oct 13, 20174.384.574.364.474.47107,986,220
Oct 12, 20174.354.394.314.384.3837,158,847
Oct 11, 20174.394.404.314.334.3339,816,099
Oct 10, 20174.394.394.354.384.3849,823,912
Oct 09, 20174.364.394.344.374.3750,275,605
Oct 06, 20174.304.374.304.344.3438,698,652
Oct 04, 20174.364.384.304.304.3036,859,857
Oct 03, 20174.314.424.314.364.36103,908,892
Sep 29, 20174.324.364.284.314.3134,265,084
Sep 28, 20174.364.394.294.304.3050,608,365
Sep 27, 20174.204.374.184.354.35178,896,433
Sep 26, 20174.164.204.134.174.1734,388,803
Sep 25, 20174.164.214.144.174.1749,476,799
Sep 22, 20174.184.194.154.184.1833,671,840
Sep 21, 20174.154.224.134.194.1931,593,370
Sep 20, 20174.184.194.134.184.1842,752,466
Sep 19, 20174.174.194.154.184.1846,640,232
Sep 18, 20174.224.244.184.194.1932,729,284
Sep 15, 20174.234.254.184.224.2244,140,029
Sep 14, 20174.244.274.234.264.2625,901,564
Sep 13, 20174.274.284.224.264.2638,546,909
Sep 12, 20174.244.314.224.274.2748,058,977
Sep 11, 20174.224.254.194.244.2437,765,007
Sep 08, 20174.114.214.104.184.1859,856,742
Sep 07, 20174.164.194.124.154.1568,767,044
Sep 06, 20174.234.314.194.194.1961,258,892
Sep 05, 20174.204.234.164.204.2055,603,474
Sep 04, 20174.234.244.184.204.2049,279,630
Sep 01, 20174.274.274.244.254.2541,488,775
Aug 31, 20174.284.304.244.284.2850,973,244
Aug 30, 20174.274.324.264.314.3139,585,015
Aug 29, 20174.254.314.244.284.2835,269,578
Aug 28, 20174.324.334.224.294.2957,797,026
Aug 25, 20174.304.344.304.344.3435,761,926
Aug 24, 20174.304.404.294.334.33129,272,868
Aug 23, 20174.354.354.354.354.35-
Aug 22, 20174.404.414.284.364.36123,087,484
Aug 21, 20174.474.504.374.444.44159,129,008
Aug 18, 20174.634.634.524.564.56148,162,128
Aug 17, 20174.714.754.704.724.7237,393,471
Aug 16, 20174.664.714.664.694.6932,025,577
Aug 15, 20174.714.734.684.684.6835,271,624
Aug 14, 20174.744.744.704.714.7128,179,101
Aug 11, 20174.734.774.714.734.7362,520,657
Aug 10, 20174.834.834.744.794.7952,859,855
Aug 09, 20174.824.854.804.834.8340,463,577
Aug 08, 20174.834.854.804.834.8333,226,316
Aug 07, 20174.844.854.814.834.8330,240,486
Aug 04, 20174.824.844.804.834.8326,516,580
Aug 03, 20174.864.864.824.834.8317,651,408
Aug 02, 20174.854.874.834.834.8327,967,151
Aug 01, 20174.844.864.814.834.8334,419,400
Jul 31, 20174.874.884.844.844.8433,671,399
Jul 28, 20174.874.874.834.834.8334,139,652
Jul 27, 20174.904.914.864.884.8827,035,820
Jul 26, 20174.934.944.874.904.9029,876,822
Jul 25, 20174.934.954.884.924.9240,320,711
Jul 24, 20174.975.014.934.954.9552,632,006
Jul 21, 20174.895.064.874.954.95192,793,439
Jul 20, 20174.864.894.844.854.8536,543,687
Jul 19, 20174.844.874.824.854.8534,453,796
Jul 18, 20174.854.864.804.844.8431,032,807
Jul 17, 20174.924.924.824.864.8636,480,536
Jul 14, 20174.874.904.854.864.8622,046,674
Jul 13, 20174.864.904.854.874.8744,659,464
Jul 12, 20174.844.884.814.834.8336,058,096
Jul 11, 20174.804.824.784.804.8030,505,618
Jul 10, 20174.774.834.754.794.7938,032,207
Jul 10, 20170.205 Dividend
Jul 07, 20174.964.984.954.974.7631,012,974
Jul 06, 20174.954.994.954.984.7740,220,163
Jul 05, 20174.934.984.924.964.7628,276,770
Jul 04, 20174.995.004.914.954.7544,199,642
Jul 03, 20174.914.974.904.974.7634,017,421
Jun 30, 20174.924.954.924.934.7341,369,467
Jun 29, 20174.984.994.954.974.7628,013,886
Jun 28, 20174.965.004.934.984.7739,287,631
Jun 27, 20175.025.044.985.004.7921,023,161
Jun 26, 20175.025.055.005.034.8218,156,217
Jun 23, 20175.025.045.005.034.8220,319,381
Jun 22, 20175.005.084.995.044.8333,380,434
Jun 21, 20174.995.034.975.034.8226,689,360
Jun 20, 20175.025.044.985.024.8129,620,453
Jun 19, 20175.075.074.995.024.8160,568,571
Jun 16, 20175.055.074.985.054.8445,644,310
Jun 15, 20175.105.105.045.074.8633,192,857
Jun 14, 20175.115.135.065.134.9244,540,125
Jun 13, 20175.105.145.075.134.9229,684,137
Jun 12, 20175.115.135.065.114.9040,488,678
Jun 09, 20175.165.165.095.144.9343,662,320
Jun 08, 20175.095.185.055.154.9480,125,826
Jun 07, 20175.045.105.025.074.8639,051,482
Jun 06, 20175.045.085.015.074.8638,795,736
Jun 05, 20175.065.075.015.054.8439,655,328
Jun 02, 20175.105.105.055.074.8660,691,630
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...