0992.HK - Lenovo Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20196.5206.5506.4306.5206.5209,314,472
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
May 28, 20195.6405.7605.6205.6305.42974,822,137
May 27, 20195.7805.8005.6105.7005.49741,830,962
May 24, 20195.8805.9605.7605.8605.65156,177,994
May 23, 20195.9106.1505.6605.8805.671132,842,944
May 22, 20196.1606.2206.0106.0405.82548,464,014
May 21, 20195.9306.2305.9206.1105.89248,666,677
May 20, 20196.3306.3305.9405.9705.75773,465,642
May 17, 20196.4006.4706.2606.3006.07627,645,637
May 16, 20196.4006.5006.3506.3906.16228,305,784
May 15, 20196.2506.5306.1906.4506.22040,636,608
May 14, 20196.2206.3106.1406.2506.02757,629,514
May 10, 20196.5006.6106.4006.5606.32630,664,019
May 09, 20196.5906.6906.3806.4106.18242,133,811
May 08, 20196.7906.8006.5806.5906.35545,850,472
May 07, 20196.9507.0306.8306.9206.67424,573,110
May 06, 20197.0007.0606.7806.8806.63549,082,493
Apr 30, 20197.2007.2807.1107.2707.01123,369,366
Apr 29, 20197.3007.3307.1307.1806.92425,804,640
Apr 26, 20197.2307.3807.1807.3307.06930,668,611
Apr 25, 20197.3907.3907.2007.2306.97224,525,183
Apr 24, 20197.2907.4007.2707.3607.09831,465,725
Apr 23, 20197.3007.3507.1707.2406.98232,196,330
Apr 18, 20197.0807.3907.0607.3007.04054,493,849
Apr 17, 20197.1607.2207.0307.1306.87631,304,213
Apr 16, 20197.0907.2207.0707.1106.85724,742,756
Apr 15, 20197.1207.2207.0107.0306.78028,062,482
Apr 12, 20197.1007.2307.1007.1506.89528,659,430
Apr 11, 20197.4907.5007.1107.1106.85760,996,947
Apr 10, 20197.2107.5807.1207.4907.223145,302,059
Apr 09, 20196.9107.0706.8607.0106.76037,536,869
Apr 08, 20197.1007.1006.8806.9506.70249,215,369
Apr 04, 20196.9607.0506.9406.9506.70232,395,180
Apr 03, 20197.0007.0006.8606.8906.64551,805,780
Apr 02, 20197.0007.0706.9606.9806.73122,145,779
Apr 01, 20197.0707.1506.9707.0006.75141,566,649
Mar 29, 20197.1007.1007.0107.0606.80933,296,723
Mar 28, 20197.1507.1907.0007.0906.83727,193,144
Mar 27, 20197.0907.2307.0407.1606.90535,597,805
Mar 26, 20196.9707.0706.9407.0506.79925,189,830
Mar 25, 20196.8807.1906.8807.0006.75137,851,955
Mar 22, 20196.8107.1006.8107.0806.82842,557,874
Mar 21, 20197.0007.0006.8806.9306.68336,448,902
Mar 20, 20197.0307.1006.9806.9906.74146,047,706
Mar 19, 20197.0007.1106.9606.9606.71240,647,864
Mar 18, 20196.9007.1006.8507.0506.799128,057,195
Mar 15, 20196.7306.9006.6906.8206.577173,418,734
Mar 14, 20196.9806.9806.5606.7306.49062,030,555
Mar 13, 20196.9006.9406.7906.8406.59628,950,377
Mar 12, 20197.0007.0006.8006.8906.64536,280,270
Mar 11, 20196.7407.0006.7406.9206.67436,749,362
Mar 08, 20196.9707.0006.7606.8006.55871,857,189
Mar 07, 20197.1307.2007.0207.0606.80947,435,786
Mar 06, 20197.2107.2607.1607.2206.96339,797,211
Mar 05, 20197.0807.2807.0807.2406.98250,183,480
Mar 04, 20197.2307.3107.1907.2306.97257,814,262
Mar 01, 20197.1007.3207.0707.2607.00150,822,322
Feb 28, 20197.2007.4007.0607.0706.81896,978,238
Feb 27, 20197.0507.2807.0407.2006.944110,294,814
Feb 26, 20196.8707.2806.8707.0706.818115,534,803
Feb 25, 20197.0307.0706.8106.9206.674127,572,181
Feb 22, 20196.6707.1306.6707.0006.751191,030,111
Feb 21, 20196.3506.7306.2606.6706.432294,755,357
Feb 20, 20195.7205.9605.7205.9605.74868,872,635
Feb 19, 20195.7905.8205.7105.7305.52635,730,520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...