0992.HK - Lenovo Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20195.3805.4505.3805.4005.40021,112,328
Oct 17, 20195.4005.5005.3605.4205.42014,502,342
Oct 16, 20195.4305.4605.3905.4305.43021,121,767
Oct 15, 20195.4105.4505.3705.4005.40013,103,216
Oct 14, 20195.4005.5405.3905.4505.450104,064,513
Oct 11, 20195.2705.4005.2505.4005.40031,031,812
Oct 10, 20195.2005.2605.1605.2205.22023,658,362
Oct 09, 20195.2005.2605.1605.2005.20027,359,301
Oct 08, 20195.4105.4205.2205.2405.24051,448,423
Oct 04, 20195.6305.6505.4105.4405.44044,909,596
Oct 03, 20195.4005.6605.3805.6205.62046,684,398
Oct 02, 20195.1805.4405.1805.4005.40031,345,684
Sep 30, 20195.1705.2705.1505.2305.23028,750,996
Sep 27, 20195.1405.3005.1405.2805.28019,859,064
Sep 26, 20195.2805.2905.1605.1905.19014,085,561
Sep 25, 20195.2505.2805.1605.2205.22026,498,563
Sep 24, 20195.2805.3305.2605.3205.32028,426,599
Sep 23, 20195.3305.4005.3205.3805.38017,791,063
Sep 20, 20195.4805.4805.3705.4105.41034,645,696
Sep 19, 20195.4005.4705.3705.4305.43022,415,601
Sep 18, 20195.4105.4705.3905.4505.45011,261,919
Sep 17, 20195.5905.6005.4005.4605.46026,701,244
Sep 16, 20195.5805.6605.5105.5905.59018,221,407
Sep 13, 20195.6005.6505.5405.6205.62032,570,032
Sep 12, 20195.3505.5505.3205.5405.54042,587,255
Sep 11, 20195.4205.4405.1605.3105.31047,592,116
Sep 10, 20195.5505.5905.3605.4405.44037,475,933
Sep 09, 20195.4605.5505.4605.5305.53013,668,000
Sep 06, 20195.4805.5705.4505.4805.48053,665,936
Sep 05, 20195.2305.4405.2305.4005.40036,551,644
Sep 04, 20195.2205.2805.1705.2705.27033,566,884
Sep 03, 20195.1705.3105.1505.1705.17022,986,983
Sep 02, 20195.0605.1405.0605.1305.13025,456,366
Aug 30, 20195.2005.2405.1005.1605.16036,301,283
Aug 29, 20195.2005.2005.0605.1505.15035,053,411
Aug 28, 20195.2205.2705.1605.2105.21028,709,228
Aug 27, 20195.2805.3005.2005.2405.24037,658,184
Aug 26, 20195.1705.2805.1105.2405.24061,530,148
Aug 23, 20195.3205.3705.2805.3505.35025,696,282
Aug 22, 20195.3605.3705.2805.3405.34045,564,850
Aug 21, 20195.5805.6005.2805.3605.36072,629,459
Aug 20, 20195.6505.6705.5905.6105.61029,753,422
Aug 19, 20195.5605.7505.5605.6505.65026,098,236
Aug 16, 20195.5605.6805.5405.5705.57062,845,507
Aug 15, 20195.8805.9405.4805.6405.64080,871,905
Aug 14, 20196.0506.1205.9606.0006.00042,488,649
Aug 13, 20195.9206.0105.8105.8405.84029,710,892
Aug 12, 20196.0106.0505.9306.0006.00019,270,364
Aug 09, 20196.0406.0505.9805.9905.99018,745,341
Aug 08, 20195.9506.0405.8705.9805.98022,274,696
Aug 07, 20196.0206.0305.9405.9505.95036,736,616
Aug 06, 20195.6506.0205.6505.8905.89055,302,416
Aug 05, 20195.7905.9005.7205.8705.87036,529,131
Aug 02, 20195.9505.9805.7605.9005.90082,973,910
Aug 01, 20196.2906.4706.1006.1806.18041,389,033
Jul 31, 20196.2606.3806.2106.3606.36026,790,236
Jul 30, 20196.3506.4406.3306.3806.38012,804,754
Jul 29, 20196.3806.4406.3006.3706.37014,508,838
Jul 26, 20196.4206.4506.3506.4106.41013,607,585
Jul 25, 2019------
Jul 24, 20196.4006.5306.4006.4006.40010,582,725
Jul 23, 20196.3106.4406.2706.4306.43023,751,141
Jul 22, 20196.3706.4706.3406.4106.41018,731,864
Jul 19, 20196.5406.5806.4006.4606.46024,334,139
Jul 18, 20196.5206.5506.4306.5506.55025,006,301
Jul 17, 20196.4406.5706.4206.5206.52036,120,847
Jul 16, 20196.3806.4706.3606.4306.43031,656,813
Jul 15, 20196.1606.4606.1006.3906.39063,308,229
Jul 12, 20195.9606.3005.9406.2006.20065,294,650
Jul 11, 20196.0006.0105.9005.9405.94021,068,925
Jul 11, 20190.218 Dividend
Jul 10, 20195.9806.1505.9806.1205.90230,123,828
Jul 09, 20196.0006.0105.8505.9405.72824,725,512
Jul 08, 20196.1006.1506.0006.0205.80620,882,705
Jul 05, 20196.1306.2306.0806.1905.97023,406,968
Jul 04, 20196.0306.1906.0106.1805.96037,245,919
Jul 03, 20196.2106.2106.0306.0605.84428,560,675
Jul 02, 20196.2106.3306.1406.2105.98964,647,140
Jun 28, 20196.0206.1006.0206.0505.83425,886,429
Jun 27, 20195.9406.0405.9306.0405.82531,443,336
Jun 26, 20195.7305.9405.7305.9205.70930,599,802
Jun 25, 20195.8405.8905.7505.7905.58426,421,461
Jun 24, 20195.8205.9205.7805.8505.64225,197,044
Jun 21, 20196.0506.1205.7505.7905.58473,356,248
Jun 20, 20196.0606.1105.9706.0605.84436,966,064
Jun 19, 20196.2806.2805.9506.0005.78652,802,597
Jun 18, 20195.7005.9205.7005.8005.59331,380,264
Jun 17, 20195.7005.8005.6505.7005.49722,343,771
Jun 14, 20195.8405.9205.6705.7205.51622,760,927
Jun 13, 20195.8505.9505.7605.8805.67128,835,439
Jun 12, 20195.9105.9605.8205.9305.71939,952,521
Jun 11, 20195.8006.0705.7605.9805.76756,650,761
Jun 10, 20195.6905.8205.6805.7905.58465,614,600
Jun 06, 20195.5205.7005.5105.6305.42950,061,912
Jun 05, 20195.3805.6205.3805.5205.32348,783,324
Jun 04, 20195.3705.5505.3405.3605.16930,083,964
Jun 03, 20195.4205.5005.3605.4505.25645,564,536
May 31, 20195.5305.6305.3405.4505.25677,201,368
May 30, 20195.5905.6905.5705.6205.42041,814,283
May 29, 20195.6305.7405.5105.6005.40135,019,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...