Lenovo Group Limited (HKG:0992)
Hong Kong
· Delayed Price · Currency is HKD 10.03
+0.12 (1.21%)
At close: Dec 5, 2025
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.97 | 10.03 | 9.85 | 10.03 | 10.03 | 1.21% | 80,598,000 |
| Dec 4, 2025 | 9.84 | 9.97 | 9.81 | 9.91 | 9.91 | 0.61% | 54,073,760 |
| Dec 3, 2025 | 9.86 | 9.91 | 9.75 | 9.85 | 9.85 | -1.01% | 81,162,620 |
| Dec 2, 2025 | 9.81 | 9.95 | 9.70 | 9.95 | 9.95 | 2.16% | 73,753,340 |
| Dec 1, 2025 | 9.71 | 9.78 | 9.65 | 9.74 | 9.74 | 0.62% | 56,896,890 |
| Nov 28, 2025 | 9.82 | 9.82 | 9.65 | 9.68 | 9.68 | -0.92% | 86,167,010 |
| Nov 27, 2025 | 9.75 | 9.87 | 9.70 | 9.77 | 9.77 | 0.83% | 61,292,700 |
| Nov 26, 2025 | 9.89 | 9.89 | 9.64 | 9.69 | 9.69 | -0.82% | 63,542,420 |
| Nov 25, 2025 | 9.77 | 9.91 | 9.66 | 9.77 | 9.77 | 0.31% | 122,983,173 |
| Nov 24, 2025 | 9.78 | 9.80 | 9.64 | 9.74 | 9.74 | 0.62% | 206,123,600 |
| Nov 21, 2025 | 9.24 | 9.86 | 9.14 | 9.68 | 9.68 | -0.41% | 203,639,500 |
| Nov 20, 2025 | 9.87 | 9.95 | 9.64 | 9.72 | 9.72 | 0.93% | 120,812,900 |
| Nov 19, 2025 | 9.67 | 9.69 | 9.63 | 9.63 | 9.63 | -0.41% | 169,293,800 |
| Nov 18, 2025 | 10.02 | 10.02 | 9.62 | 9.67 | 9.67 | -4.16% | 308,972,800 |
| Nov 17, 2025 | 10.35 | 10.36 | 10.03 | 10.09 | 10.09 | -3.90% | 148,650,500 |
| Nov 14, 2025 | 10.65 | 10.65 | 10.46 | 10.50 | 10.50 | -3.31% | 95,454,870 |
| Nov 13, 2025 | 10.92 | 10.92 | 10.74 | 10.86 | 10.86 | -1.18% | 54,732,580 |
| Nov 12, 2025 | 10.97 | 11.03 | 10.77 | 10.99 | 10.99 | 1.29% | 50,432,630 |
| Nov 11, 2025 | 11.03 | 11.10 | 10.77 | 10.85 | 10.85 | -1.27% | 80,274,750 |
| Nov 10, 2025 | 11.19 | 11.25 | 10.88 | 10.99 | 10.99 | -1.17% | 76,206,020 |
| Nov 7, 2025 | 11.27 | 11.33 | 11.06 | 11.12 | 11.12 | -1.33% | 57,605,490 |
| Nov 6, 2025 | 11.25 | 11.32 | 11.13 | 11.27 | 11.27 | 0.99% | 49,655,010 |
| Nov 5, 2025 | 11.18 | 11.21 | 10.93 | 11.16 | 11.16 | -1.59% | 65,930,400 |
| Nov 4, 2025 | 11.41 | 11.53 | 11.28 | 11.34 | 11.34 | -1.22% | 53,139,640 |
| Nov 3, 2025 | 11.51 | 11.56 | 11.30 | 11.48 | 11.48 | 1.06% | 43,789,460 |
| Oct 31, 2025 | 11.55 | 11.55 | 11.33 | 11.36 | 11.36 | -1.39% | 74,080,320 |
| Oct 30, 2025 | 11.68 | 11.78 | 11.41 | 11.52 | 11.52 | -0.26% | 59,386,520 |
| Oct 28, 2025 | 11.82 | 11.90 | 11.50 | 11.55 | 11.55 | -1.28% | 70,489,320 |
| Oct 27, 2025 | 11.76 | 11.77 | 11.44 | 11.70 | 11.70 | 1.56% | 57,433,490 |
| Oct 24, 2025 | 11.49 | 11.59 | 11.43 | 11.52 | 11.52 | 2.31% | 48,716,880 |
| Oct 23, 2025 | 11.11 | 11.33 | 11.00 | 11.26 | 11.26 | 0.81% | 46,542,050 |
| Oct 22, 2025 | 11.51 | 11.51 | 11.11 | 11.17 | 11.17 | -2.95% | 52,550,050 |
| Oct 21, 2025 | 11.48 | 11.73 | 11.46 | 11.51 | 11.51 | 1.50% | 50,092,320 |
| Oct 20, 2025 | 11.46 | 11.50 | 11.30 | 11.34 | 11.34 | 1.61% | 36,420,570 |
| Oct 17, 2025 | 11.50 | 11.62 | 11.12 | 11.16 | 11.16 | -3.04% | 102,119,600 |
| Oct 16, 2025 | 11.42 | 11.56 | 11.42 | 11.51 | 11.51 | -0.95% | 64,109,300 |
| Oct 15, 2025 | 11.35 | 11.68 | 11.27 | 11.62 | 11.62 | 2.83% | 66,716,280 |
| Oct 14, 2025 | 11.75 | 11.91 | 11.20 | 11.30 | 11.30 | -3.99% | 119,671,000 |
| Oct 13, 2025 | 11.80 | 11.90 | 11.42 | 11.77 | 11.77 | -3.84% | 155,945,000 |
| Oct 10, 2025 | 12.54 | 12.91 | 12.21 | 12.24 | 12.24 | -2.55% | 106,484,400 |
| Oct 9, 2025 | 11.86 | 12.93 | 11.80 | 12.56 | 12.56 | 7.26% | 227,308,300 |
| Oct 8, 2025 | 11.49 | 12.00 | 11.49 | 11.71 | 11.71 | 1.74% | 78,516,620 |
| Oct 6, 2025 | 11.60 | 11.69 | 11.41 | 11.51 | 11.51 | -2.21% | 27,727,070 |
| Oct 3, 2025 | 11.70 | 11.79 | 11.59 | 11.77 | 11.77 | -0.25% | 17,994,970 |
| Oct 2, 2025 | 11.72 | 11.86 | 11.63 | 11.80 | 11.80 | 2.16% | 38,967,580 |
| Sep 30, 2025 | 11.52 | 11.62 | 11.45 | 11.55 | 11.55 | 0.09% | 54,699,860 |
| Sep 29, 2025 | 11.50 | 11.67 | 11.43 | 11.54 | 11.54 | 0.26% | 41,634,870 |
| Sep 26, 2025 | 11.66 | 11.70 | 11.43 | 11.51 | 11.51 | -0.86% | 59,547,140 |
| Sep 25, 2025 | 11.86 | 11.92 | 11.55 | 11.61 | 11.61 | -3.57% | 94,336,750 |
| Sep 24, 2025 | 11.82 | 12.29 | 11.63 | 12.04 | 12.04 | 1.43% | 67,358,240 |
| Sep 23, 2025 | 12.16 | 12.36 | 11.81 | 11.87 | 11.87 | -2.70% | 78,726,480 |
| Sep 22, 2025 | 11.98 | 12.23 | 11.81 | 12.20 | 12.20 | 1.50% | 79,962,300 |
| Sep 19, 2025 | 11.94 | 12.44 | 11.91 | 12.02 | 12.02 | 0.92% | 91,880,820 |
| Sep 18, 2025 | 11.85 | 12.20 | 11.77 | 11.91 | 11.91 | -0.33% | 83,037,720 |
| Sep 17, 2025 | 11.62 | 12.08 | 11.62 | 11.95 | 11.95 | 2.14% | 92,624,570 |
| Sep 16, 2025 | 11.65 | 11.76 | 11.42 | 11.70 | 11.70 | 1.12% | 56,249,760 |
| Sep 15, 2025 | 11.73 | 11.83 | 11.47 | 11.57 | 11.57 | -2.20% | 63,316,820 |
| Sep 12, 2025 | 11.75 | 11.87 | 11.67 | 11.83 | 11.83 | 2.25% | 101,576,300 |
| Sep 11, 2025 | 11.14 | 11.71 | 11.10 | 11.57 | 11.57 | 2.30% | 85,648,820 |
| Sep 10, 2025 | 10.87 | 11.33 | 10.87 | 11.31 | 11.31 | 4.63% | 97,909,130 |
| Sep 9, 2025 | 10.75 | 10.87 | 10.70 | 10.81 | 10.81 | 1.31% | 48,697,750 |
| Sep 8, 2025 | 10.99 | 11.07 | 10.54 | 10.67 | 10.67 | -3.00% | 118,262,600 |
| Sep 5, 2025 | 10.61 | 11.11 | 10.61 | 11.00 | 11.00 | 3.38% | 142,222,300 |
| Sep 4, 2025 | 10.98 | 11.11 | 10.59 | 10.64 | 10.64 | -1.66% | 79,800,380 |
| Sep 3, 2025 | 10.93 | 11.15 | 10.81 | 10.82 | 10.82 | -1.19% | 46,687,410 |
| Sep 2, 2025 | 11.04 | 11.22 | 10.91 | 10.95 | 10.95 | -0.99% | 58,128,340 |
| Sep 1, 2025 | 11.28 | 11.46 | 11.06 | 11.06 | 11.06 | -0.18% | 71,443,120 |
| Aug 29, 2025 | 11.25 | 11.27 | 11.03 | 11.08 | 11.08 | -2.03% | 80,955,270 |
| Aug 28, 2025 | 10.96 | 11.35 | 10.95 | 11.31 | 11.31 | 2.45% | 98,582,140 |
| Aug 27, 2025 | 11.10 | 11.33 | 10.96 | 11.04 | 11.04 | -0.63% | 84,562,280 |
| Aug 26, 2025 | 11.12 | 11.26 | 10.98 | 11.11 | 11.11 | -0.54% | 153,414,300 |
| Aug 25, 2025 | 10.83 | 11.28 | 10.83 | 11.17 | 11.17 | 4.10% | 107,766,300 |
| Aug 22, 2025 | 10.97 | 10.99 | 10.71 | 10.73 | 10.73 | -2.19% | 84,522,570 |
| Aug 21, 2025 | 11.00 | 11.09 | 10.80 | 10.97 | 10.97 | -0.27% | 56,402,530 |
| Aug 20, 2025 | 10.90 | 11.08 | 10.82 | 11.00 | 11.00 | 0.18% | 54,728,360 |
| Aug 19, 2025 | 11.10 | 11.10 | 10.93 | 10.98 | 10.98 | -1.52% | 59,834,730 |
| Aug 18, 2025 | 10.74 | 11.38 | 10.74 | 11.15 | 11.15 | 3.05% | 109,337,700 |
| Aug 15, 2025 | 10.72 | 10.89 | 10.38 | 10.82 | 10.82 | -0.09% | 162,838,600 |
| Aug 14, 2025 | 11.52 | 11.52 | 10.73 | 10.83 | 10.83 | -5.99% | 248,116,400 |
| Aug 13, 2025 | 11.22 | 11.54 | 11.20 | 11.52 | 11.52 | 2.67% | 94,986,070 |
| Aug 12, 2025 | 10.96 | 11.27 | 10.96 | 11.22 | 11.22 | 1.63% | 64,801,590 |
| Aug 11, 2025 | 10.98 | 11.08 | 10.78 | 11.04 | 11.04 | 0.09% | 75,399,120 |
| Aug 8, 2025 | 11.09 | 11.13 | 10.96 | 11.03 | 11.03 | -1.08% | 80,957,680 |
| Aug 7, 2025 | 11.25 | 11.25 | 10.91 | 11.15 | 11.15 | 1.00% | 80,791,920 |
| Aug 6, 2025 | 10.93 | 11.09 | 10.91 | 11.04 | 11.04 | -0.90% | 76,293,060 |
| Aug 5, 2025 | 10.60 | 11.15 | 10.60 | 11.14 | 11.14 | 5.09% | 154,120,500 |
| Aug 4, 2025 | 10.04 | 10.71 | 10.04 | 10.60 | 10.60 | 4.95% | 118,888,200 |
| Aug 1, 2025 | 10.08 | 10.38 | 9.97 | 10.10 | 10.10 | -0.20% | 69,281,360 |
| Jul 31, 2025 | 10.10 | 10.18 | 10.00 | 10.12 | 10.12 | -0.20% | 55,361,450 |
| Jul 30, 2025 | 10.24 | 10.34 | 10.06 | 10.14 | 10.14 | -3.61% | 73,692,970 |
| Jul 29, 2025 | 10.44 | 10.56 | 10.28 | 10.52 | 10.22 | - | 64,219,330 |
| Jul 28, 2025 | 10.48 | 10.62 | 10.36 | 10.52 | 10.22 | 0.77% | 67,085,520 |
| Jul 25, 2025 | 10.32 | 10.46 | 10.26 | 10.44 | 10.14 | 0.38% | 52,439,780 |
| Jul 24, 2025 | 10.22 | 10.48 | 10.20 | 10.40 | 10.10 | 1.76% | 68,849,080 |
| Jul 23, 2025 | 10.22 | 10.28 | 10.02 | 10.22 | 9.92 | 1.39% | 65,199,360 |
| Jul 22, 2025 | 10.20 | 10.26 | 10.06 | 10.08 | 9.79 | -1.18% | 50,456,870 |
| Jul 21, 2025 | 10.24 | 10.36 | 10.12 | 10.20 | 9.90 | 0.59% | 60,393,440 |
| Jul 18, 2025 | 10.18 | 10.28 | 10.12 | 10.14 | 9.85 | -0.20% | 44,814,610 |
| Jul 17, 2025 | 10.00 | 10.18 | 9.97 | 10.16 | 9.87 | 1.60% | 59,198,340 |
| Jul 16, 2025 | 10.20 | 10.38 | 10.00 | 10.00 | 9.71 | -0.99% | 68,275,190 |