Lenovo Group (0992.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.12 | 28.14 | 25.34 | 28.10 | +8.33% | 118,021,162 |
| 2026-08-06 | 25.62 | 26.34 | 25.18 | 25.94 | -1.29% | 62,996,722 |
| 2026-08-05 | 25.70 | 26.90 | 25.14 | 26.28 | +4.45% | 135,314,427 |
| 2026-08-04 | 24.98 | 25.24 | 23.76 | 25.16 | +1.70% | 73,854,710 |
| 2026-08-03 | 23.88 | 24.78 | 23.56 | 24.74 | +3.69% | 76,826,724 |
| 2026-07-31 | 23.50 | 24.32 | 23.04 | 23.86 | +9.75% | 127,494,818 |
| 2026-07-30 | 22.90 | 22.94 | 21.40 | 21.74 | -5.40% | 109,430,401 |
| 2026-07-29 | 23.00 | 24.16 | 22.24 | 22.98 | -1.88% | 119,342,224 |
| 2026-07-28 | 23.86 | 24.22 | 22.92 | 23.42 | -3.70% | 109,191,170 |
| 2026-07-27 | 24.14 | 24.54 | 23.48 | 24.32 | -0.08% | 51,104,766 |
| 2026-07-24 | 24.50 | 24.86 | 24.00 | 24.34 | -1.14% | 75,569,105 |
| 2026-07-23 | 24.88 | 26.22 | 24.48 | 24.62 | +2.16% | 118,679,997 |
| 2026-07-22 | 24.16 | 24.82 | 23.66 | 24.10 | +3.70% | 169,840,870 |
| 2026-07-21 | 22.24 | 23.36 | 21.64 | 23.24 | +8.50% | 101,499,031 |
| 2026-07-20 | 22.02 | 22.62 | 21.16 | 21.42 | +0.00% | 86,980,084 |
| 2026-07-17 | 21.80 | 22.14 | 20.78 | 21.42 | -3.77% | 110,176,464 |
| 2026-07-16 | 23.08 | 23.30 | 22.00 | 22.26 | -6.71% | 110,072,414 |
| 2026-07-15 | 23.88 | 24.40 | 23.44 | 23.86 | +3.02% | 105,164,675 |
| 2026-07-14 | 23.42 | 23.62 | 22.14 | 23.16 | -0.60% | 102,102,884 |
| 2026-07-13 | 24.70 | 25.64 | 23.04 | 23.30 | -4.82% | 124,912,270 |
| 2026-07-10 | 26.16 | 26.24 | 24.44 | 24.48 | +1.83% | 179,715,047 |
| 2026-07-09 | 22.50 | 24.30 | 22.30 | 24.04 | +7.71% | 158,772,917 |
| 2026-07-08 | 21.80 | 22.96 | 21.62 | 22.32 | +6.90% | 194,792,583 |
| 2026-07-07 | 20.66 | 21.38 | 20.48 | 20.88 | +2.05% | 148,555,966 |
| 2026-07-06 | 21.28 | 21.34 | 20.06 | 20.46 | -3.94% | 129,309,907 |
| 2026-07-03 | 21.40 | 21.76 | 20.82 | 21.30 | -3.27% | 85,627,007 |
| 2026-07-02 | 22.22 | 22.84 | 21.62 | 22.02 | -4.34% | 118,729,796 |
| 2026-06-30 | 21.50 | 23.22 | 21.48 | 23.02 | +8.18% | 128,716,108 |
| 2026-06-29 | 23.18 | 23.40 | 20.76 | 21.28 | -9.22% | 162,179,333 |
| 2026-06-26 | 23.50 | 23.50 | 22.12 | 23.44 | -2.25% | 161,578,842 |
| 2026-06-25 | 24.06 | 24.42 | 22.70 | 23.98 | +4.62% | 139,264,126 |
| 2026-06-24 | 22.78 | 23.56 | 22.48 | 22.92 | +2.87% | 93,908,593 |
| 2026-06-23 | 23.30 | 23.68 | 22.14 | 22.28 | -4.38% | 145,709,122 |
| 2026-06-22 | 23.38 | 24.22 | 23.22 | 23.30 | -2.02% | 107,536,906 |
| 2026-06-18 | 24.88 | 24.88 | 23.58 | 23.78 | -4.42% | 163,386,346 |
| 2026-06-17 | 24.98 | 26.32 | 24.62 | 24.88 | -2.28% | 93,305,142 |
| 2026-06-16 | 24.72 | 25.88 | 24.40 | 25.46 | +4.26% | 113,541,639 |
| 2026-06-15 | 23.44 | 24.68 | 23.06 | 24.42 | +9.31% | 141,941,797 |
| 2026-06-12 | 23.72 | 24.20 | 22.06 | 22.34 | -2.36% | 180,379,870 |
| 2026-06-11 | 23.00 | 23.26 | 22.30 | 22.88 | -0.52% | 144,714,354 |
| 2026-06-10 | 24.74 | 24.84 | 22.60 | 23.00 | -9.38% | 252,718,353 |
| 2026-06-09 | 24.56 | 26.24 | 24.02 | 25.38 | +3.34% | 187,239,719 |
| 2026-06-08 | 23.60 | 25.32 | 23.30 | 24.56 | -1.29% | 213,739,732 |
| 2026-06-05 | 23.86 | 24.88 | 23.42 | 24.88 | -0.48% | 273,998,734 |
| 2026-06-04 | 24.82 | 25.54 | 24.52 | 25.00 | -4.36% | 253,468,499 |
| 2026-06-03 | 24.50 | 26.72 | 24.46 | 26.14 | -1.66% | 295,766,644 |
| 2026-06-02 | 25.96 | 27.42 | 25.68 | 26.58 | +5.31% | 303,751,687 |
| 2026-06-01 | 24.00 | 26.68 | 24.00 | 25.24 | +5.17% | 378,473,639 |
| 2026-05-29 | 22.62 | 25.70 | 22.62 | 24.00 | +21.95% | 721,923,899 |
| 2026-05-28 | 19.00 | 19.78 | 18.75 | 19.68 | +3.58% | 214,889,217 |
| 2026-05-27 | 19.11 | 19.73 | 18.56 | 19.00 | +4.45% | 358,850,276 |
| 2026-05-26 | 15.92 | 18.76 | 15.90 | 18.19 | +15.49% | 547,530,151 |
| 2026-05-22 | 13.79 | 15.82 | 13.79 | 15.75 | +19.77% | 549,616,546 |
| 2026-05-21 | 13.30 | 13.78 | 13.09 | 13.15 | -0.38% | 171,995,590 |
| 2026-05-20 | 12.78 | 13.21 | 12.67 | 13.20 | +3.86% | 122,856,668 |
| 2026-05-19 | 12.76 | 13.05 | 12.51 | 12.71 | +0.63% | 89,800,397 |
| 2026-05-18 | 12.31 | 12.67 | 12.20 | 12.63 | +1.69% | 88,579,923 |
| 2026-05-15 | 13.38 | 13.51 | 12.33 | 12.42 | -4.90% | 143,730,968 |
| 2026-05-14 | 13.22 | 13.38 | 12.85 | 13.06 | +0.93% | 105,351,571 |
| 2026-05-13 | 12.88 | 12.95 | 12.59 | 12.94 | -0.08% | 70,228,799 |
| 2026-05-12 | 13.32 | 13.32 | 12.81 | 12.95 | -3.43% | 99,042,047 |
| 2026-05-11 | 12.68 | 13.46 | 12.68 | 13.41 | +6.94% | 186,320,574 |
| 2026-05-08 | 12.31 | 12.63 | 12.30 | 12.54 | -0.16% | 70,271,090 |
| 2026-05-07 | 12.34 | 12.65 | 12.32 | 12.56 | +3.37% | 127,583,599 |
| 2026-05-06 | 11.80 | 12.47 | 11.77 | 12.15 | +4.38% | 139,042,563 |
| 2026-05-05 | 11.60 | 11.64 | 11.43 | 11.64 | +0.09% | 57,623,205 |
| 2026-05-04 | 11.68 | 11.95 | 11.56 | 11.63 | -0.43% | 64,412,293 |
| 2026-04-30 | 11.78 | 11.89 | 11.53 | 11.68 | -1.52% | 96,391,543 |
| 2026-04-29 | 11.93 | 12.07 | 11.78 | 11.86 | +0.25% | 77,767,179 |
| 2026-04-28 | 12.14 | 12.19 | 11.77 | 11.83 | -2.39% | 85,376,024 |
| 2026-04-27 | 11.90 | 12.27 | 11.90 | 12.12 | +1.00% | 90,693,006 |
| 2026-04-24 | 11.52 | 12.24 | 11.50 | 12.00 | +3.09% | 157,212,416 |
| 2026-04-23 | 11.67 | 11.83 | 11.49 | 11.64 | +0.09% | 83,269,158 |
| 2026-04-22 | 10.98 | 11.73 | 10.81 | 11.63 | +5.73% | 166,145,359 |
| 2026-04-21 | 11.21 | 11.23 | 10.92 | 11.00 | -1.87% | 86,512,464 |
| 2026-04-20 | 11.38 | 11.54 | 11.14 | 11.21 | -0.80% | 119,008,258 |
| 2026-04-17 | 11.10 | 11.43 | 11.02 | 11.30 | +1.80% | 146,489,868 |
| 2026-04-16 | 10.62 | 11.17 | 10.55 | 11.10 | +4.91% | 140,651,457 |
| 2026-04-15 | 10.59 | 10.65 | 10.36 | 10.58 | +1.44% | 87,309,658 |
| 2026-04-14 | 10.20 | 10.68 | 10.16 | 10.43 | +3.57% | 123,112,267 |
| 2026-04-13 | 10.00 | 10.15 | 9.90 | 10.07 | -0.40% | 70,181,632 |
| 2026-04-10 | 10.11 | 10.18 | 9.99 | 10.11 | +2.33% | 85,668,128 |
| 2026-04-09 | 10.04 | 10.04 | 9.81 | 9.88 | -2.37% | 66,670,148 |
| 2026-04-08 | 9.88 | 10.23 | 9.80 | 10.12 | +4.44% | 175,197,166 |
| 2026-04-02 | 9.43 | 9.70 | 9.27 | 9.69 | +2.00% | 111,542,468 |
| 2026-04-01 | 9.38 | 9.53 | 9.26 | 9.50 | +3.83% | 66,075,662 |
| 2026-03-31 | 9.18 | 9.28 | 9.03 | 9.15 | -0.87% | 53,640,234 |
| 2026-03-30 | 9.10 | 9.29 | 9.04 | 9.23 | -1.81% | 69,799,163 |
| 2026-03-27 | 9.30 | 9.48 | 9.22 | 9.40 | +0.32% | 41,100,280 |
| 2026-03-26 | 9.40 | 9.55 | 9.31 | 9.37 | -0.21% | 66,143,500 |
| 2026-03-25 | 9.50 | 9.58 | 9.30 | 9.39 | +1.62% | 54,472,176 |
| 2026-03-24 | 8.94 | 9.26 | 8.85 | 9.24 | +4.29% | 73,402,897 |
| 2026-03-23 | 9.12 | 9.14 | 8.77 | 8.86 | -4.11% | 113,721,829 |
| 2026-03-20 | 9.43 | 9.58 | 9.17 | 9.24 | -1.39% | 86,492,442 |
| 2026-03-19 | 9.44 | 9.57 | 9.29 | 9.37 | -2.50% | 97,626,063 |
| 2026-03-18 | 9.55 | 9.67 | 9.52 | 9.61 | +1.26% | 54,908,927 |
| 2026-03-17 | 9.55 | 9.73 | 9.45 | 9.49 | -0.52% | 48,646,782 |
| 2026-03-16 | 9.34 | 9.55 | 9.27 | 9.54 | +1.81% | 45,018,671 |
| 2026-03-13 | 9.50 | 9.51 | 9.32 | 9.37 | -1.99% | 42,062,132 |
| 2026-03-12 | 9.54 | 9.65 | 9.40 | 9.56 | -0.93% | 48,412,160 |
| 2026-03-11 | 9.46 | 9.77 | 9.43 | 9.65 | +2.01% | 82,617,913 |
| 2026-03-10 | 9.32 | 9.47 | 9.28 | 9.46 | +3.73% | 93,020,192 |
| 2026-03-09 | 9.10 | 9.20 | 9.04 | 9.12 | -3.08% | 119,131,673 |
| 2026-03-06 | 9.15 | 9.47 | 9.14 | 9.41 | +2.06% | 142,986,119 |
| 2026-03-05 | 9.37 | 9.45 | 9.19 | 9.22 | -0.22% | 70,648,483 |
| 2026-03-04 | 9.26 | 9.33 | 9.06 | 9.24 | -1.39% | 94,450,419 |
| 2026-03-03 | 9.56 | 9.71 | 9.33 | 9.37 | -1.06% | 96,610,421 |
| 2026-03-02 | 9.60 | 9.62 | 9.42 | 9.47 | -2.67% | 94,875,986 |
| 2026-02-27 | 9.61 | 9.73 | 9.56 | 9.73 | +1.25% | 106,403,066 |
| 2026-02-26 | 9.70 | 9.75 | 9.51 | 9.61 | +0.31% | 120,338,527 |
| 2026-02-25 | 9.59 | 9.64 | 9.45 | 9.58 | +0.52% | 88,258,391 |
| 2026-02-24 | 9.37 | 9.56 | 9.27 | 9.53 | +1.71% | 113,364,875 |
| 2026-02-23 | 9.26 | 9.51 | 9.26 | 9.37 | +1.63% | 94,497,236 |
| 2026-02-20 | 9.29 | 9.43 | 9.06 | 9.22 | -0.86% | 95,701,765 |
| 2026-02-16 | 9.21 | 9.30 | 9.08 | 9.30 | +0.43% | 63,173,796 |
| 2026-02-13 | 9.01 | 9.34 | 8.93 | 9.26 | +2.89% | 156,698,350 |
| 2026-02-12 | 9.40 | 9.43 | 8.84 | 9.00 | -4.56% | 249,587,998 |
| 2026-02-11 | 9.40 | 9.49 | 9.34 | 9.43 | +0.86% | 81,700,091 |
| 2026-02-10 | 9.28 | 9.45 | 9.22 | 9.35 | +1.74% | 114,891,610 |
| 2026-02-09 | 9.40 | 9.42 | 9.14 | 9.19 | -0.65% | 76,592,460 |
| 2026-02-06 | 9.11 | 9.29 | 9.09 | 9.25 | -0.64% | 78,121,916 |
| 2026-02-05 | 9.08 | 9.32 | 9.00 | 9.31 | +3.67% | 125,063,225 |
| 2026-02-04 | 9.12 | 9.15 | 8.93 | 8.98 | -2.18% | 82,905,586 |
| 2026-02-03 | 9.09 | 9.18 | 8.90 | 9.18 | +1.55% | 95,058,809 |
| 2026-02-02 | 8.88 | 9.06 | 8.78 | 9.04 | +1.80% | 100,735,463 |
| 2026-01-30 | 9.05 | 9.09 | 8.86 | 8.88 | -1.88% | 69,742,234 |
| 2026-01-29 | 9.01 | 9.11 | 8.90 | 9.05 | -0.22% | 93,469,961 |
| 2026-01-28 | 8.97 | 9.12 | 8.91 | 9.07 | +2.14% | 122,144,817 |
| 2026-01-27 | 8.72 | 8.91 | 8.66 | 8.88 | +1.83% | 94,213,049 |
| 2026-01-26 | 8.82 | 8.85 | 8.63 | 8.72 | -1.36% | 78,081,518 |
| 2026-01-23 | 8.65 | 8.85 | 8.63 | 8.84 | +2.31% | 79,858,437 |
| 2026-01-22 | 8.67 | 8.78 | 8.53 | 8.64 | -0.12% | 84,658,503 |
| 2026-01-21 | 8.77 | 8.77 | 8.52 | 8.65 | -2.37% | 201,330,860 |
| 2026-01-20 | 8.90 | 9.00 | 8.82 | 8.86 | -0.67% | 74,200,484 |
| 2026-01-19 | 8.88 | 8.94 | 8.76 | 8.92 | +0.45% | 78,004,488 |
| 2026-01-16 | 9.02 | 9.12 | 8.86 | 8.88 | -1.55% | 104,329,553 |
| 2026-01-15 | 8.97 | 9.07 | 8.87 | 9.02 | +0.22% | 87,478,765 |
| 2026-01-14 | 8.95 | 9.09 | 8.85 | 9.00 | +0.56% | 111,060,781 |
| 2026-01-13 | 9.21 | 9.32 | 8.90 | 8.95 | -0.44% | 124,276,606 |
| 2026-01-12 | 8.99 | 9.02 | 8.69 | 8.99 | +0.00% | 184,717,711 |
| 2026-01-09 | 8.78 | 9.01 | 8.69 | 8.99 | +2.39% | 169,558,211 |
| 2026-01-08 | 9.32 | 9.32 | 8.66 | 8.78 | -5.59% | 339,197,426 |
| 2026-01-07 | 9.41 | 9.54 | 9.21 | 9.30 | -1.17% | 134,129,825 |
| 2026-01-06 | 9.55 | 9.64 | 9.38 | 9.41 | -1.47% | 104,864,037 |
| 2026-01-05 | 9.60 | 9.94 | 9.50 | 9.55 | +0.00% | 126,261,604 |
| 2026-01-02 | 9.37 | 9.57 | 9.31 | 9.55 | +3.13% | 46,952,007 |
| 2025-12-31 | 9.28 | 9.35 | 9.22 | 9.26 | -0.54% | 25,298,294 |
| 2025-12-30 | 9.24 | 9.33 | 9.17 | 9.31 | +0.76% | 51,510,327 |
| 2025-12-29 | 9.34 | 9.48 | 9.23 | 9.24 | -0.86% | 55,819,434 |
| 2025-12-24 | 9.30 | 9.40 | 9.26 | 9.32 | -0.32% | 41,795,167 |
| 2025-12-23 | 9.27 | 9.41 | 9.27 | 9.35 | +0.86% | 50,993,080 |
| 2025-12-22 | 9.34 | 9.37 | 9.15 | 9.27 | -0.11% | 83,690,687 |
| 2025-12-19 | 9.40 | 9.41 | 9.23 | 9.28 | -1.28% | 111,664,623 |
| 2025-12-18 | 9.51 | 9.51 | 9.23 | 9.40 | -1.88% | 109,689,235 |
| 2025-12-17 | 9.65 | 9.65 | 9.51 | 9.58 | -0.83% | 81,239,151 |
| 2025-12-16 | 9.52 | 9.67 | 9.43 | 9.66 | +1.05% | 103,118,058 |
| 2025-12-15 | 9.62 | 9.67 | 9.54 | 9.56 | -1.44% | 70,858,412 |
| 2025-12-12 | 9.56 | 9.70 | 9.48 | 9.70 | +2.54% | 96,326,857 |
| 2025-12-11 | 9.72 | 9.77 | 9.41 | 9.46 | -2.67% | 130,565,238 |
| 2025-12-10 | 9.75 | 9.86 | 9.59 | 9.72 | -0.82% | 105,965,806 |
| 2025-12-09 | 9.99 | 9.99 | 9.76 | 9.80 | -1.51% | 79,559,510 |
| 2025-12-08 | 9.96 | 10.05 | 9.88 | 9.95 | -0.80% | 45,248,048 |
| 2025-12-05 | 9.97 | 10.03 | 9.85 | 10.03 | +1.21% | 80,598,001 |
| 2025-12-04 | 9.84 | 9.97 | 9.81 | 9.91 | +0.61% | 54,073,760 |
| 2025-12-03 | 9.86 | 9.91 | 9.75 | 9.85 | -1.01% | 81,162,628 |
| 2025-12-02 | 9.81 | 9.95 | 9.70 | 9.95 | +2.16% | 73,753,347 |
| 2025-12-01 | 9.71 | 9.78 | 9.65 | 9.74 | +0.62% | 56,896,898 |
| 2025-11-28 | 9.82 | 9.82 | 9.65 | 9.68 | -0.92% | 86,167,017 |
| 2025-11-27 | 9.75 | 9.87 | 9.70 | 9.77 | +0.83% | 61,292,706 |
| 2025-11-26 | 9.89 | 9.89 | 9.64 | 9.69 | -0.82% | 63,542,427 |
| 2025-11-25 | 9.77 | 9.91 | 9.66 | 9.77 | +0.31% | 122,983,173 |
| 2025-11-24 | 9.78 | 9.80 | 9.64 | 9.74 | +0.62% | 206,123,608 |
| 2025-11-21 | 9.24 | 9.86 | 9.14 | 9.68 | -0.41% | 203,639,579 |
| 2025-11-20 | 9.87 | 9.95 | 9.64 | 9.72 | +0.93% | 120,812,912 |
| 2025-11-19 | 9.67 | 9.69 | 9.63 | 9.63 | -0.41% | 169,293,852 |
| 2025-11-18 | 10.02 | 10.02 | 9.62 | 9.67 | -4.16% | 308,972,827 |
| 2025-11-17 | 10.35 | 10.36 | 10.03 | 10.09 | -3.90% | 148,650,594 |
| 2025-11-14 | 10.65 | 10.65 | 10.46 | 10.50 | -3.31% | 95,454,871 |
| 2025-11-13 | 10.92 | 10.92 | 10.74 | 10.86 | -1.18% | 54,732,583 |
| 2025-11-12 | 10.97 | 11.03 | 10.77 | 10.99 | +1.29% | 50,432,638 |
| 2025-11-11 | 11.03 | 11.10 | 10.77 | 10.85 | -1.27% | 80,274,758 |
| 2025-11-10 | 11.19 | 11.25 | 10.88 | 10.99 | -1.17% | 76,206,027 |
| 2025-11-07 | 11.27 | 11.33 | 11.06 | 11.12 | -1.33% | 57,605,497 |
| 2025-11-06 | 11.25 | 11.32 | 11.13 | 11.27 | +0.99% | 49,655,013 |
| 2025-11-05 | 11.18 | 11.21 | 10.93 | 11.16 | -1.59% | 65,930,400 |
| 2025-11-04 | 11.41 | 11.53 | 11.28 | 11.34 | -1.22% | 53,139,648 |
| 2025-11-03 | 11.51 | 11.56 | 11.30 | 11.48 | +1.06% | 43,789,465 |
| 2025-10-31 | 11.55 | 11.55 | 11.33 | 11.36 | -1.39% | 74,080,324 |
| 2025-10-30 | 11.68 | 11.78 | 11.41 | 11.52 | -0.26% | 59,386,522 |
| 2025-10-28 | 11.82 | 11.90 | 11.50 | 11.55 | -1.28% | 70,489,320 |
| 2025-10-27 | 11.76 | 11.77 | 11.44 | 11.70 | +1.56% | 57,433,497 |
| 2025-10-24 | 11.49 | 11.59 | 11.43 | 11.52 | +2.31% | 48,716,880 |
| 2025-10-23 | 11.11 | 11.33 | 11.00 | 11.26 | +0.81% | 46,542,056 |
| 2025-10-22 | 11.51 | 11.51 | 11.11 | 11.17 | -2.95% | 52,550,056 |
| 2025-10-21 | 11.48 | 11.73 | 11.46 | 11.51 | +1.50% | 50,092,329 |
| 2025-10-20 | 11.46 | 11.50 | 11.30 | 11.34 | +1.61% | 36,420,579 |
| 2025-10-17 | 11.50 | 11.62 | 11.12 | 11.16 | -3.04% | 102,119,657 |
| 2025-10-16 | 11.42 | 11.56 | 11.42 | 11.51 | -0.95% | 64,109,305 |
| 2025-10-15 | 11.35 | 11.68 | 11.27 | 11.62 | +2.83% | 66,716,286 |
| 2025-10-14 | 11.75 | 11.91 | 11.20 | 11.30 | -3.99% | 119,671,096 |
| 2025-10-13 | 11.80 | 11.90 | 11.42 | 11.77 | -3.84% | 155,945,020 |
| 2025-10-10 | 12.54 | 12.91 | 12.21 | 12.24 | -2.55% | 106,484,405 |
| 2025-10-09 | 11.86 | 12.93 | 11.80 | 12.56 | +7.26% | 227,308,317 |
| 2025-10-08 | 11.49 | 12.00 | 11.49 | 11.71 | +1.74% | 78,516,623 |
| 2025-10-06 | 11.60 | 11.69 | 11.41 | 11.51 | -2.21% | 27,727,073 |
| 2025-10-03 | 11.70 | 11.79 | 11.59 | 11.77 | -0.25% | 17,994,975 |
| 2025-10-02 | 11.72 | 11.86 | 11.63 | 11.80 | +2.16% | 38,967,585 |
| 2025-09-30 | 11.52 | 11.62 | 11.45 | 11.55 | +0.09% | 54,699,866 |
| 2025-09-29 | 11.50 | 11.67 | 11.43 | 11.54 | +0.26% | 41,634,874 |
| 2025-09-26 | 11.66 | 11.70 | 11.43 | 11.51 | -0.86% | 59,547,146 |
| 2025-09-25 | 11.86 | 11.92 | 11.55 | 11.61 | -3.57% | 94,336,750 |
| 2025-09-24 | 11.82 | 12.29 | 11.63 | 12.04 | +1.43% | 67,358,245 |
| 2025-09-23 | 12.16 | 12.36 | 11.81 | 11.87 | -2.70% | 78,726,487 |
| 2025-09-22 | 11.98 | 12.23 | 11.81 | 12.20 | +1.50% | 79,962,300 |
| 2025-09-19 | 11.94 | 12.44 | 11.91 | 12.02 | +0.92% | 91,880,825 |
| 2025-09-18 | 11.85 | 12.20 | 11.77 | 11.91 | -0.33% | 83,037,724 |
| 2025-09-17 | 11.62 | 12.08 | 11.62 | 11.95 | +2.14% | 92,624,571 |
| 2025-09-16 | 11.65 | 11.76 | 11.42 | 11.70 | +1.12% | 56,249,760 |
| 2025-09-15 | 11.73 | 11.83 | 11.47 | 11.57 | -2.20% | 63,316,823 |
| 2025-09-12 | 11.75 | 11.87 | 11.67 | 11.83 | +2.25% | 101,576,384 |
| 2025-09-11 | 11.14 | 11.71 | 11.10 | 11.57 | +2.30% | 85,648,825 |
| 2025-09-10 | 10.87 | 11.33 | 10.87 | 11.31 | +4.63% | 97,909,134 |
| 2025-09-09 | 10.75 | 10.87 | 10.70 | 10.81 | +1.31% | 48,697,758 |
| 2025-09-08 | 10.99 | 11.07 | 10.54 | 10.67 | -3.00% | 118,262,635 |
| 2025-09-05 | 10.61 | 11.11 | 10.61 | 11.00 | +3.38% | 142,222,368 |
| 2025-09-04 | 10.98 | 11.11 | 10.59 | 10.64 | -1.66% | 79,800,387 |
| 2025-09-03 | 10.93 | 11.15 | 10.81 | 10.82 | -1.19% | 46,687,415 |
| 2025-09-02 | 11.04 | 11.22 | 10.91 | 10.95 | -0.99% | 58,128,342 |
| 2025-09-01 | 11.28 | 11.46 | 11.06 | 11.06 | -0.18% | 71,443,125 |
| 2025-08-29 | 11.25 | 11.27 | 11.03 | 11.08 | -2.03% | 80,955,271 |
| 2025-08-28 | 10.96 | 11.35 | 10.95 | 11.31 | +2.45% | 98,582,146 |
| 2025-08-27 | 11.10 | 11.33 | 10.96 | 11.04 | -0.63% | 84,562,284 |
| 2025-08-26 | 11.12 | 11.26 | 10.98 | 11.11 | -0.54% | 153,414,315 |
| 2025-08-25 | 10.83 | 11.28 | 10.83 | 11.17 | +4.10% | 107,766,388 |
| 2025-08-22 | 10.97 | 10.99 | 10.71 | 10.73 | -2.19% | 84,522,570 |
| 2025-08-21 | 11.00 | 11.09 | 10.80 | 10.97 | -0.27% | 56,402,534 |
| 2025-08-20 | 10.90 | 11.08 | 10.82 | 11.00 | +0.18% | 54,728,362 |
| 2025-08-19 | 11.10 | 11.10 | 10.93 | 10.98 | -1.52% | 59,834,733 |
| 2025-08-18 | 10.74 | 11.38 | 10.74 | 11.15 | +3.05% | 109,337,749 |
| 2025-08-15 | 10.72 | 10.89 | 10.38 | 10.82 | -0.09% | 162,838,616 |
| 2025-08-14 | 11.52 | 11.52 | 10.73 | 10.83 | -5.99% | 248,116,451 |
| 2025-08-13 | 11.22 | 11.54 | 11.20 | 11.52 | +2.67% | 94,986,070 |
| 2025-08-12 | 10.96 | 11.27 | 10.96 | 11.22 | +1.63% | 64,801,599 |
| 2025-08-11 | 10.98 | 11.08 | 10.78 | 11.04 | +0.09% | 75,399,125 |
| 2025-08-08 | 11.09 | 11.13 | 10.96 | 11.03 | -1.08% | 80,957,688 |
| 2025-08-07 | 11.25 | 11.25 | 10.91 | 11.15 | +1.00% | 80,791,928 |
| 2025-08-06 | 10.93 | 11.09 | 10.91 | 11.04 | -0.90% | 76,293,069 |
| 2025-08-05 | 10.60 | 11.15 | 10.60 | 11.14 | +5.09% | 154,120,591 |
| 2025-08-04 | 10.04 | 10.71 | 10.04 | 10.60 | +4.95% | 118,888,232 |
| 2025-08-01 | 10.08 | 10.38 | 9.97 | 10.10 | -0.20% | 69,281,364 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+29.38%). Worst month: Jan (-10.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lenovo Group's (0992.HK) latest close?
28.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0992.HK's 52-week high and low?
28.14 high and 8.52 low over the trailing 52 weeks, as of 2026-08-07.
What is Lenovo Group's strongest and weakest month historically?
Historically, 0992.HK's strongest calendar month has been May (average +29.38%) and its weakest Jan (average -10.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.