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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	10.61	11	11	11.11	10.61	142.56M
September 04, 2025	10.98	10.66	10.66	11.11	10.59	76.07M
September 03, 2025	10.93	10.82	10.82	11.15	10.81	46.69M
September 02, 2025	11.04	10.95	10.95	11.22	10.91	58.16M
September 01, 2025	11.28	11.06	11.06	11.46	11.06	71.44M
August 29, 2025	11.25	11.11	11.11	11.27	11.03	73.19M
August 28, 2025	10.96	11.31	11.31	11.35	10.95	98.58M
August 27, 2025	11.1	11.04	11.04	11.33	10.96	81.81M
August 26, 2025	11.12	11.11	11.11	11.26	10.98	153.41M
August 25, 2025	10.83	11.17	11.17	11.28	10.83	107.77M
August 22, 2025	10.97	10.73	10.73	10.99	10.71	84.52M
August 21, 2025	11	10.97	10.97	11.09	10.8	56.4M
August 20, 2025	10.9	11	11	11.08	10.82	49.96M
August 19, 2025	11.1	10.98	10.98	11.1	10.93	59.83M
August 18, 2025	10.74	11.15	11.15	11.38	10.74	103.91M
August 15, 2025	10.72	10.82	10.82	10.89	10.38	162.84M
August 14, 2025	11.52	10.83	10.83	11.52	10.73	248.12M
August 13, 2025	11.22	11.52	11.52	11.54	11.2	94.99M
August 12, 2025	10.96	11.22	11.22	11.27	10.96	64.8M
August 11, 2025	10.98	11.04	11.04	11.08	10.78	75.4M
August 08, 2025	11.09	11.03	11.03	11.13	10.96	80.96M
August 07, 2025	11.25	11.1	11.1	11.25	10.91	77.12M
August 06, 2025	10.93	11.04	11.04	11.09	10.91	76.29M
August 05, 2025	10.6	11.14	11.14	11.15	10.6	154.12M
August 04, 2025	10.04	10.6	10.6	10.71	10.04	118.89M
August 01, 2025	10.08	10.1	10.1	10.38	9.97	69.28M
July 31, 2025	10.1	10.12	10.12	10.18	10	55.36M
July 30, 2025	10.24	10.14	10.14	10.34	10.06	73.69M
July 29, 2025	10.44	10.52	10.21	10.56	10.28	64.22M
July 28, 2025	10.48	10.52	10.21	10.62	10.36	67.09M
July 25, 2025	10.32	10.44	10.14	10.46	10.26	52.44M
July 24, 2025	10.22	10.4	10.1	10.48	10.2	68.85M
July 23, 2025	10.22	10.22	9.92	10.28	10.02	65.2M
July 22, 2025	10.2	10.08	9.79	10.26	10.06	50.46M
July 21, 2025	10.24	10.2	9.9	10.36	10.12	60.39M
July 18, 2025	10.18	10.14	9.85	10.28	10.12	44.81M
July 17, 2025	10	10.16	9.87	10.18	9.97	59.2M
July 16, 2025	10.2	10	9.71	10.38	10	68.28M
July 15, 2025	9.82	10.1	9.81	10.2	9.69	89.69M
July 14, 2025	9.77	9.83	9.83	9.9	9.7	54.75M
July 11, 2025	9.58	9.77	9.77	9.93	9.58	81.29M
July 10, 2025	9.53	9.57	9.57	9.76	9.53	41.46M
July 09, 2025	9.68	9.6	9.6	9.72	9.54	52.09M
July 08, 2025	9.46	9.72	9.72	9.76	9.46	57.02M
July 07, 2025	9.56	9.53	9.53	9.62	9.42	43.39M

Lenovo Group Limited (0992.HK) HKSE