Lenovo Group Limited - 0992.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.84	9.91	9.91	9.97	9.81	54.08M
December 03, 2025	9.86	9.85	9.85	9.91	9.75	81.16M
December 02, 2025	9.81	9.95	9.95	9.95	9.7	65.12M
December 01, 2025	9.71	9.74	9.74	9.78	9.65	56.9M
November 28, 2025	9.82	9.68	9.68	9.82	9.65	78.94M
November 27, 2025	9.75	9.77	9.77	9.87	9.7	61.29M
November 26, 2025	9.89	9.69	9.69	9.89	9.64	63.55M
November 25, 2025	9.77	9.77	9.77	9.91	9.66	116.88M
November 24, 2025	9.78	9.74	9.74	9.8	9.64	106.75M
November 21, 2025	9.24	9.68	9.68	9.86	9.14	203.65M
November 20, 2025	9.87	9.72	9.72	9.95	9.64	120.81M
November 19, 2025	9.67	9.63	9.63	9.69	9.63	169.3M
November 18, 2025	10.02	9.67	9.67	10.02	9.62	308.97M
November 17, 2025	10.35	10.09	10.09	10.36	10.03	148.67M
November 14, 2025	10.65	10.5	10.5	10.65	10.46	88.28M
November 13, 2025	10.92	10.86	10.86	10.92	10.74	54.74M
November 12, 2025	10.97	10.99	10.99	11.03	10.77	50.51M
November 11, 2025	11.03	10.85	10.85	11.1	10.77	80.29M
November 10, 2025	11.19	10.99	10.99	11.25	10.88	76.21M
November 07, 2025	11.27	11.12	11.12	11.33	11.06	57.62M
November 06, 2025	11.25	11.27	11.27	11.32	11.13	45.4M
November 05, 2025	11.18	11.16	11.16	11.21	10.93	66.05M
November 04, 2025	11.41	11.34	11.34	11.53	11.28	53.14M
November 03, 2025	11.51	11.48	11.48	11.56	11.3	43.8M
October 31, 2025	11.55	11.36	11.36	11.55	11.33	74.36M
October 30, 2025	11.68	11.52	11.52	11.78	11.41	59.4M
October 28, 2025	11.82	11.55	11.55	11.9	11.5	70.49M
October 27, 2025	11.76	11.7	11.7	11.77	11.44	57.43M
October 24, 2025	11.49	11.52	11.52	11.59	11.43	48.72M
October 23, 2025	11.11	11.26	11.26	11.33	11	46.54M
October 22, 2025	11.51	11.17	11.17	11.51	11.11	52.55M
October 21, 2025	11.48	11.51	11.51	11.73	11.46	50.12M
October 20, 2025	11.46	11.34	11.34	11.5	11.3	36.42M
October 17, 2025	11.5	11.16	11.16	11.62	11.12	102.12M
October 16, 2025	11.42	11.51	11.51	11.56	11.42	64.12M
October 15, 2025	11.35	11.62	11.62	11.68	11.27	66.72M
October 14, 2025	11.75	11.3	11.3	11.91	11.2	119.69M
October 13, 2025	11.8	11.77	11.77	11.9	11.42	155.95M
October 10, 2025	12.54	12.24	12.24	12.91	12.21	106.48M
October 09, 2025	11.86	12.56	12.56	12.93	11.8	227.31M
October 08, 2025	11.49	11.71	11.71	12	11.49	78.53M
October 03, 2025	11.7	11.77	11.77	11.79	11.59	18.04M
October 02, 2025	11.72	11.8	11.8	11.86	11.63	38.97M
September 30, 2025	11.52	11.55	11.55	11.62	11.45	54.81M
September 29, 2025	11.5	11.54	11.54	11.67	11.43	41.63M
September 26, 2025	11.66	11.51	11.51	11.7	11.43	59.55M
September 25, 2025	11.86	11.61	11.61	11.92	11.55	94.34M
September 24, 2025	11.82	12.04	12.04	12.29	11.63	67.36M
September 23, 2025	12.16	11.87	11.87	12.36	11.81	78.73M
September 22, 2025	11.98	12.2	12.2	12.23	11.81	79.96M
September 19, 2025	11.94	12.02	12.02	12.44	11.91	91.9M
September 18, 2025	11.85	11.91	11.91	12.2	11.77	83.05M
September 17, 2025	11.62	11.95	11.95	12.08	11.62	92.62M
September 16, 2025	11.65	11.7	11.7	11.76	11.42	56.25M
September 15, 2025	11.73	11.57	11.57	11.83	11.47	63.32M
September 12, 2025	11.75	11.82	11.82	11.87	11.67	95.75M
September 11, 2025	11.14	11.57	11.57	11.71	11.1	85.65M
September 10, 2025	10.87	11.31	11.31	11.33	10.87	93.59M
September 09, 2025	10.75	10.81	10.81	10.87	10.7	48.73M
September 08, 2025	10.99	10.67	10.67	11.07	10.54	118.27M

Lenovo Group Limited (0992.HK) HKSE