0992.HK - Lenovo Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20205.6705.6705.5805.6305.63013,372,779
Jan 23, 20205.6805.7105.5705.6405.64044,825,098
Jan 22, 20205.7405.8005.6905.7105.71023,031,890
Jan 21, 20205.8005.8405.6405.6805.68026,538,490
Jan 20, 20205.8605.8705.7905.8605.86019,890,460
Jan 17, 20205.8305.9205.8305.9005.90027,384,161
Jan 16, 20205.7605.8405.7205.8305.83036,419,368
Jan 15, 20205.7605.7905.7205.7605.76029,225,303
Jan 14, 20205.8305.8705.7705.8105.81039,120,225
Jan 13, 20205.6905.8305.6205.8105.81057,239,851
Jan 10, 20205.5705.6205.4705.6205.62064,766,640
Jan 09, 20205.3405.4305.3205.4305.43047,315,350
Jan 08, 20205.2905.3005.1905.2605.26035,085,304
Jan 07, 20205.2805.3605.2705.2905.29019,181,505
Jan 06, 20205.4005.4005.2505.3005.30022,374,804
Jan 03, 20205.3905.4805.3605.4205.42040,747,452
Jan 02, 20205.2105.3705.2105.3705.37026,783,371
Dec 31, 20195.2005.2305.2005.2305.2307,268,924
Dec 30, 20195.2505.2705.2005.2505.25014,787,709
Dec 27, 20195.2005.3005.1805.2505.25015,086,930
Dec 24, 20195.2005.2605.1805.1805.1808,885,789
Dec 23, 20195.1705.2005.1505.1805.18020,077,422
Dec 20, 20195.2005.3505.1405.1405.14065,068,255
Dec 19, 20195.1905.2405.1705.2405.24021,240,546
Dec 18, 20195.3205.3405.2005.2405.24045,056,963
Dec 17, 20195.2405.3505.2405.3405.34046,676,265
Dec 16, 20195.1705.3105.1705.2805.28043,414,368
Dec 13, 20195.1605.2305.1605.2105.21050,999,020
Dec 12, 20195.1005.2305.1005.1305.13055,353,758
Dec 11, 20195.0905.1105.0405.0805.08046,862,369
Dec 10, 20195.0305.1205.0005.0505.05063,469,177
Dec 09, 20195.0605.0704.9905.0105.01035,092,396
Dec 06, 20194.9905.0404.9805.0205.02035,917,337
Dec 05, 20194.9805.0004.9304.9904.99033,787,847
Dec 04, 20194.9505.0604.9505.0005.00032,344,714
Dec 03, 20195.0805.0905.0105.0305.03038,468,438
Dec 02, 20195.2005.2105.0205.0405.04050,949,965
Nov 29, 20195.3105.3505.1405.1705.17047,490,617
Nov 28, 20195.3105.3705.2705.3505.35028,523,458
Nov 27, 20195.5405.5405.3405.3505.35042,219,927
Nov 27, 20190.063 Dividend
Nov 26, 20195.7205.7305.5505.5605.49764,644,487
Nov 25, 20195.6005.7205.5605.7205.65518,036,822
Nov 22, 20195.5205.5905.5105.5805.51715,074,056
Nov 21, 20195.5405.6005.4805.5405.47724,102,267
Nov 20, 20195.6405.6905.6005.6405.57620,810,609
Nov 19, 20195.6705.7805.5805.7805.71527,859,192
Nov 18, 2019------
Nov 15, 20195.6505.7305.5205.7205.65533,541,059
Nov 14, 20195.5905.7205.5905.6205.55617,348,718
Nov 13, 20195.6005.6405.5005.6405.57626,130,067
Nov 12, 20195.5905.6505.5105.6205.55635,996,621
Nov 11, 20195.7805.8005.4005.5405.47761,351,785
Nov 08, 20196.1806.1805.8205.8205.75460,879,084
Nov 07, 20196.0606.1805.9806.0505.98154,948,407
Nov 06, 20196.0006.1705.9506.0706.00144,853,855
Nov 05, 20195.8606.0305.8306.0005.93247,596,745
Nov 04, 20195.6705.9505.6705.9005.83351,029,364
Nov 01, 20195.4905.7005.4305.6705.60624,435,147
Oct 31, 20195.6005.6305.4505.4805.41827,235,735
Oct 30, 20195.6205.6905.5505.6305.56630,080,482
Oct 29, 20195.5505.6405.4305.6405.57636,259,849
Oct 28, 20195.4205.5705.4205.5705.50718,808,087
Oct 25, 20195.4005.4805.3605.4405.37822,441,638
Oct 24, 20195.4105.4305.3605.4305.36812,869,939
Oct 23, 20195.4105.4505.3205.4205.35920,680,656
Oct 22, 20195.4005.4905.4005.4605.39819,973,340
Oct 21, 20195.4005.4705.3505.4205.35912,841,816
Oct 18, 20195.3805.4505.3805.4005.33921,112,328
Oct 17, 20195.4005.5005.3605.4205.35914,502,342
Oct 16, 20195.4305.4605.3905.4305.36821,121,767
Oct 15, 20195.4105.4505.3705.4005.33913,103,216
Oct 14, 20195.4005.5405.3905.4505.388104,064,513
Oct 11, 20195.2705.4005.2505.4005.33931,031,812
Oct 10, 20195.2005.2605.1605.2205.16123,658,362
Oct 09, 20195.2005.2605.1605.2005.14127,359,301
Oct 08, 20195.4105.4205.2205.2405.18151,448,423
Oct 04, 20195.6305.6505.4105.4405.37844,909,596
Oct 03, 20195.4005.6605.3805.6205.55646,684,398
Oct 02, 20195.1805.4405.1805.4005.33931,345,684
Sep 30, 20195.1705.2705.1505.2305.17128,750,996
Sep 27, 20195.1405.3005.1405.2805.22019,859,064
Sep 26, 20195.2805.2905.1605.1905.13114,085,561
Sep 25, 20195.2505.2805.1605.2205.16126,498,563
Sep 24, 20195.2805.3305.2605.3205.26028,426,599
Sep 23, 20195.3305.4005.3205.3805.31917,791,063
Sep 20, 20195.4805.4805.3705.4105.34934,645,696
Sep 19, 20195.4005.4705.3705.4305.36822,415,601
Sep 18, 20195.4105.4705.3905.4505.38811,261,919
Sep 17, 20195.5905.6005.4005.4605.39826,701,244
Sep 16, 20195.5805.6605.5105.5905.52718,221,407
Sep 13, 20195.6005.6505.5405.6205.55632,570,032
Sep 12, 20195.3505.5505.3205.5405.47742,587,255
Sep 11, 20195.4205.4405.1605.3105.25047,592,116
Sep 10, 20195.5505.5905.3605.4405.37837,475,933
Sep 09, 20195.4605.5505.4605.5305.46713,668,000
Sep 06, 20195.4805.5705.4505.4805.41853,665,936
Sep 05, 20195.2305.4405.2305.4005.33936,551,644
Sep 04, 20195.2205.2805.1705.2705.21033,566,884
Sep 03, 20195.1705.3105.1505.1705.11122,986,983
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...