Canada markets open in 4 hours 14 minutes

Lenovo Group Limited (0992.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.030+0.210 (+2.38%)
At close: 04:08PM HKT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.0009.0808.9109.0309.03048,518,013
Apr 25, 20248.6109.0108.6108.8208.82075,683,679
Apr 24, 20248.3208.7308.3208.6508.65068,333,382
Apr 23, 20248.2408.3408.1508.2508.25041,643,223
Apr 22, 20248.2608.4008.0708.1208.12031,150,785
Apr 19, 20248.1208.2507.9908.2008.20037,052,252
Apr 18, 20248.2608.4408.1408.2008.20052,100,825
Apr 17, 20248.1708.3308.1408.2608.26045,835,378
Apr 16, 20248.3508.4408.1108.2308.23043,848,589
Apr 15, 20248.2208.6008.2208.5608.56054,901,875
Apr 12, 20248.6008.6908.3108.3408.34055,034,430
Apr 11, 20248.6208.6908.4808.6308.63041,035,591
Apr 10, 20248.7408.8008.6408.7608.76045,260,215
Apr 09, 20248.8408.9408.6608.7608.76021,953,840
Apr 08, 20248.5408.9308.5408.8408.84033,378,160
Apr 05, 20248.6908.7508.4608.6608.66029,942,919
Apr 03, 20248.8808.9108.5908.6608.66066,502,152
Apr 02, 20248.9809.0908.8608.9608.96061,070,452
Mar 28, 20249.1009.2409.0109.0709.07039,473,060
Mar 27, 20249.1309.2609.0409.1009.10036,558,811
Mar 26, 20249.1609.3409.0009.2109.21053,797,116
Mar 25, 20249.5009.5808.8608.8908.890105,686,300
Mar 22, 20249.5509.8209.5509.7309.73029,254,280
Mar 21, 20249.6009.7709.5609.6709.67038,457,071
Mar 20, 20249.3909.5309.3509.4009.40028,638,852
Mar 19, 20249.4109.6109.3509.4109.41028,833,422
Mar 18, 20249.4109.6209.3809.5309.53023,848,980
Mar 15, 20249.4809.5209.3409.5009.50047,940,013
Mar 14, 20249.8309.9909.5009.5809.58041,607,484
Mar 13, 20249.7009.9809.6909.8309.83069,755,454
Mar 12, 20249.4309.6709.2809.5909.59051,087,614
Mar 11, 20249.4009.5609.1009.3709.37072,021,662
Mar 08, 20249.5709.8709.5609.6009.60040,550,866
Mar 07, 20249.4909.8809.4809.5509.55051,856,403
Mar 06, 20249.3909.7809.3909.6009.60057,606,900
Mar 05, 20249.7709.8409.5009.6709.67075,210,885
Mar 04, 20249.3609.8909.3609.7409.740127,440,761
Mar 01, 20248.5909.3008.5409.0909.09086,755,690
Feb 29, 20248.5108.7708.4808.6708.670131,679,667
Feb 28, 20249.0009.0408.6008.6208.62049,824,351
Feb 27, 20248.8508.9708.6708.9108.91035,068,048
Feb 26, 20248.6909.0508.6008.9008.90069,713,498
Feb 23, 20248.8108.8108.0208.5508.550194,720,696
Feb 22, 20248.6708.8508.4008.8408.840120,814,065
Feb 21, 20248.2608.9008.1808.5608.56074,442,110
Feb 20, 20248.3708.4508.0608.2408.24066,718,470
Feb 19, 20248.2808.5008.1608.3708.37058,977,167
Feb 16, 20248.3408.5208.1608.3808.38050,913,927
Feb 15, 20248.1708.3808.1208.3408.34031,696,290
Feb 14, 20247.9208.2607.8908.1608.16072,929,146
Feb 09, 20248.1208.1208.1208.1208.120-
Feb 08, 20248.1208.3308.0908.2008.20071,610,450
Feb 07, 20248.4808.5508.0608.1208.12074,381,853
Feb 06, 20247.9508.5407.9308.4808.48092,645,799
Feb 05, 20247.8008.0307.8007.8907.89065,270,931
Feb 02, 20248.3008.4607.9307.9707.97059,898,688
Feb 01, 20248.2208.4108.0208.1708.17089,734,476
Jan 31, 20248.5508.5908.0508.1708.170121,517,466
Jan 30, 20248.7409.0008.4508.5508.55086,750,754
Jan 29, 20249.1909.2708.6008.8008.800113,865,099
Jan 26, 20249.95010.0008.9109.2409.240177,397,427
Jan 25, 202410.12010.44010.00010.26010.26043,438,630
Jan 24, 20249.97010.1609.67010.04010.04051,900,143
Jan 23, 20249.79010.1009.6109.9609.96049,853,198
Jan 22, 20249.84010.1809.6509.8209.82072,102,761
Jan 19, 20249.6809.9909.6609.7609.76061,995,614
Jan 18, 20249.4509.8009.2309.6809.68075,746,374
Jan 17, 20249.9109.9309.3809.5709.570100,174,698
Jan 16, 202410.34010.4809.8209.9309.93081,049,500
Jan 15, 202410.52010.52010.52010.52010.520-
Jan 12, 202410.50010.70010.42010.56010.56035,806,957
Jan 11, 202410.40010.76010.32010.58010.58038,659,129
Jan 10, 202410.52010.68010.22010.38010.38053,999,455
Jan 09, 202410.50010.88010.50010.62010.62070,068,024
Jan 08, 202410.26010.4209.97010.16010.16040,283,739
Jan 05, 202410.50010.58010.18010.28010.28054,738,501
Jan 04, 202410.54010.82010.32010.70010.70053,971,438
Jan 03, 202410.84010.88010.50010.54010.54054,109,659
Jan 02, 202410.62011.08010.62011.04011.04032,651,979
Dec 29, 202310.90011.04010.82010.92010.92031,825,940
Dec 28, 202310.74011.10010.66010.96010.96064,991,279
Dec 27, 202310.26010.76010.08010.68010.68052,360,097
Dec 22, 202310.46010.52010.22010.30010.30027,531,387
Dec 21, 202310.26010.50010.10010.40010.40021,099,219
Dec 20, 202310.32010.60010.30010.38010.38044,855,392
Dec 19, 202310.20010.3009.94010.26010.26035,578,692
Dec 18, 202310.20010.40010.10010.22010.22037,058,458
Dec 15, 202310.30010.50010.12010.24010.24071,572,470
Dec 14, 202310.00010.46010.00010.30010.30066,171,047
Dec 13, 20239.86010.0209.7309.9509.95037,005,256
Dec 12, 20239.9009.9309.7509.8109.81034,598,712
Dec 11, 20239.73010.0809.6109.8609.86051,960,532
Dec 08, 20239.5409.7609.4709.5609.56042,162,442
Dec 07, 20239.4909.7009.4209.5409.54050,268,397
Dec 06, 20239.2809.7909.2309.7609.760106,698,938
Dec 05, 20239.4809.6408.7508.8708.870109,028,800
Dec 04, 20239.65010.1009.6409.8809.88066,285,767
Dec 01, 20239.5809.8009.4609.5909.59056,026,663
Nov 30, 20239.6409.8009.6009.6509.65059,788,724
Nov 29, 20239.8509.8509.5209.6009.60057,091,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...