0992.HK - Lenovo Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20195.9306.2205.9206.2206.22019,193,686
May 20, 20196.3306.3305.9405.9705.97073,465,642
May 17, 20196.4006.4706.2606.3006.30027,645,637
May 16, 20196.4006.5006.3506.3906.39028,305,784
May 15, 20196.2506.5306.1906.4506.45040,636,608
May 14, 20196.2206.3106.1406.2506.25057,629,514
May 10, 20196.5006.6106.4006.5606.56030,664,019
May 09, 20196.5906.6906.3806.4106.41042,133,811
May 08, 20196.7906.8006.5806.5906.59045,850,472
May 07, 20196.9507.0306.8306.9206.92024,573,110
May 06, 20197.0007.0606.7806.8806.88049,082,493
May 03, 20197.1707.2507.1407.2207.22021,172,049
May 02, 20197.2207.3207.1607.2207.22021,506,346
Apr 30, 20197.2007.2807.1107.2707.27023,369,366
Apr 29, 20197.3007.3307.1307.1807.18025,804,640
Apr 26, 20197.2307.3807.1807.3307.33030,668,611
Apr 25, 20197.3907.3907.2007.2307.23024,525,183
Apr 24, 20197.2907.4007.2707.3607.36031,465,725
Apr 23, 20197.3007.3507.1707.2407.24032,196,330
Apr 18, 20197.0807.3907.0607.3007.30054,493,849
Apr 17, 20197.1607.2207.0307.1307.13031,304,213
Apr 16, 20197.0907.2207.0707.1107.11024,742,756
Apr 15, 20197.1207.2207.0107.0307.03028,062,482
Apr 12, 20197.1007.2307.1007.1507.15028,659,430
Apr 11, 20197.4907.5007.1107.1107.11060,996,947
Apr 10, 20197.2107.5807.1207.4907.490145,302,059
Apr 09, 20196.9107.0706.8607.0107.01037,536,869
Apr 08, 20197.1007.1006.8806.9506.95049,215,369
Apr 04, 20196.9607.0506.9406.9506.95032,395,180
Apr 03, 20197.0007.0006.8606.8906.89051,805,780
Apr 02, 20197.0007.0706.9606.9806.98022,145,779
Apr 01, 20197.0707.1506.9707.0007.00041,566,649
Mar 29, 20197.1007.1007.0107.0607.06033,296,723
Mar 28, 20197.1507.1907.0007.0907.09027,193,144
Mar 27, 20197.0907.2307.0407.1607.16035,597,805
Mar 26, 20196.9707.0706.9407.0507.05025,189,830
Mar 25, 20196.8807.1906.8807.0007.00037,851,955
Mar 22, 20196.8107.1006.8107.0807.08042,557,874
Mar 21, 20197.0007.0006.8806.9306.93036,448,902
Mar 20, 20197.0307.1006.9806.9906.99046,047,706
Mar 19, 20197.0007.1106.9606.9606.96040,647,864
Mar 18, 20196.9007.1006.8507.0507.050128,057,195
Mar 15, 20196.7306.9006.6906.8206.820173,418,734
Mar 14, 20196.9806.9806.5606.7306.73062,030,555
Mar 13, 20196.9006.9406.7906.8406.84028,950,377
Mar 12, 20197.0007.0006.8006.8906.89036,280,270
Mar 11, 20196.7407.0006.7406.9206.92036,749,362
Mar 08, 20196.9707.0006.7606.8006.80071,857,189
Mar 07, 20197.1307.2007.0207.0607.06047,435,786
Mar 06, 20197.2107.2607.1607.2207.22039,797,211
Mar 05, 20197.0807.2807.0807.2407.24050,183,480
Mar 04, 20197.2307.3107.1907.2307.23057,814,262
Mar 01, 20197.1007.3207.0707.2607.26050,822,322
Feb 28, 20197.2007.4007.0607.0707.07096,978,238
Feb 27, 20197.0507.2807.0407.2007.200110,294,814
Feb 26, 20196.8707.2806.8707.0707.070115,534,803
Feb 25, 20197.0307.0706.8106.9206.920127,572,181
Feb 22, 20196.6707.1306.6707.0007.000191,030,111
Feb 21, 20196.3506.7306.2606.6706.670294,755,357
Feb 20, 20195.7205.9605.7205.9605.96068,872,635
Feb 19, 20195.7905.8205.7105.7305.73035,730,520
Feb 18, 20195.7805.8805.7705.8205.82041,248,654
Feb 15, 20195.8505.8905.7005.7305.73038,272,252
Feb 14, 20195.8605.9505.8405.8805.88043,866,758
Feb 13, 20195.9805.9805.8005.8205.82061,427,642
Feb 12, 20195.9106.0305.8805.9505.95050,236,736
Feb 11, 20195.8105.9905.7805.9505.95057,671,853
Feb 08, 20195.7105.8805.7105.8505.85022,648,973
Feb 04, 20195.8205.8705.7805.8405.8407,364,133
Feb 01, 20195.7505.8505.7005.8505.85042,469,896
Jan 31, 20195.7805.7805.7005.7005.70045,345,359
Jan 30, 20195.6005.7305.6005.6905.69031,764,714
Jan 29, 20195.7005.7005.6005.6305.63036,433,524
Jan 28, 20195.7105.7905.6705.6905.69033,358,409
Jan 25, 20195.7205.7805.6805.7405.74033,577,223
Jan 24, 20195.6005.7505.5905.6805.68045,524,497
Jan 23, 20195.6505.6805.5805.6105.61023,369,482
Jan 22, 20195.7905.7905.6105.6905.69050,859,225
Jan 21, 20195.6405.7705.5405.7605.76060,731,336
Jan 18, 20195.4605.6405.4405.6105.61060,701,580
Jan 17, 20195.5005.5305.4105.4205.42063,189,833
Jan 16, 20195.5405.5805.4105.5205.520139,203,585
Jan 15, 20195.7205.8505.6905.7105.71070,438,787
Jan 14, 20195.5905.7805.5705.7305.730106,648,463
Jan 11, 20195.4005.4505.3705.4405.44029,638,588
Jan 10, 20195.2705.3805.2505.3805.38028,703,326
Jan 09, 20195.1505.3505.1505.3505.35040,515,984
Jan 08, 20195.1005.1705.0505.1305.13026,181,663
Jan 07, 20195.2805.2805.0505.0505.05043,699,496
Jan 04, 20195.0805.2505.0805.2005.20015,722,442
Jan 03, 20195.1005.2505.0905.1205.12024,350,994
Jan 02, 20195.3605.3605.1005.1305.13017,150,376
Dec 31, 20185.2605.3805.2605.2905.29010,802,915
Dec 28, 20185.0405.3005.0405.2505.25019,137,152
Dec 27, 20185.3205.3505.1005.1405.14037,766,922
Dec 24, 20185.2505.3505.2005.3505.35010,950,780
Dec 21, 20185.4505.4905.2505.2605.26050,194,179
Dec 20, 20185.5005.6005.4705.5605.56021,286,011
Dec 19, 20185.4805.6205.4405.5605.56023,337,415
Dec 18, 20185.4605.5205.4105.4705.47025,414,501
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...