Clever Group Corporation (HOSE:ADG)
Vietnam · Delayed Price · Currency is VND 8,800.00
-300.00 (-3.30%)
At close: Mar 23, 2026
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 9,470 |
| Mar 20, 2026 | 8,710.00 | 9,100.00 | 8,710.00 | 9,100.00 | 9,100.00 | 5.08% | 3,642 |
| Mar 19, 2026 | 8,660.00 | 8,750.00 | 8,660.00 | 8,660.00 | 8,660.00 | -5.56% | 4,300 |
| Mar 18, 2026 | 8,600.00 | 9,170.00 | 8,600.00 | 9,170.00 | 9,170.00 | - | 2,124 |
| Mar 17, 2026 | 9,100.00 | 9,170.00 | 8,590.00 | 9,170.00 | 9,170.00 | -0.65% | 20,583 |
| Mar 16, 2026 | 9,400.00 | 9,400.00 | 9,230.00 | 9,230.00 | 9,230.00 | -2.33% | 580 |
| Mar 13, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 9,450.00 | 0.75% | 15,226 |
| Mar 12, 2026 | 8,800.00 | 9,480.00 | 8,800.00 | 9,380.00 | 9,380.00 | 5.87% | 4,488 |
| Mar 11, 2026 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | -5.54% | 534 |
| Mar 10, 2026 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | - | 697 |
| Mar 9, 2026 | 9,930.00 | 9,930.00 | 9,380.00 | 9,380.00 | 9,380.00 | -4.29% | 1,008,865 |
| Mar 6, 2026 | 8,880.00 | 9,850.00 | 8,880.00 | 9,800.00 | 9,800.00 | 3.16% | 88,950 |
| Mar 5, 2026 | 8,990.00 | 9,590.00 | 8,990.00 | 9,500.00 | 9,500.00 | 5.67% | 73,110 |
| Mar 4, 2026 | 8,370.00 | 8,990.00 | 8,370.00 | 8,990.00 | 8,990.00 | 6.90% | 40,108 |
| Mar 3, 2026 | 8,410.00 | 9,100.00 | 8,410.00 | 8,410.00 | 8,410.00 | -5.40% | 20,803 |
| Mar 2, 2026 | 8,890.00 | 8,890.00 | 8,310.00 | 8,890.00 | 8,890.00 | -0.11% | 1,910 |
| Feb 27, 2026 | 9,080.00 | 9,080.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.14% | 367 |
| Feb 26, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 140 |
| Feb 25, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.00% | 1,224 |
| Feb 24, 2026 | 9,000.00 | 9,000.00 | 8,980.00 | 8,980.00 | 8,980.00 | -0.22% | 9,703 |
| Feb 23, 2026 | 9,000.00 | 9,030.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 644 |
| Feb 13, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 1,238 |
| Feb 12, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 1,168 |
| Feb 11, 2026 | 8,400.00 | 9,520.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1.12% | 3,171 |
| Feb 10, 2026 | 8,500.00 | 8,900.00 | 8,360.00 | 8,900.00 | 8,900.00 | -0.11% | 1,065 |
| Feb 9, 2026 | 9,400.00 | 9,420.00 | 8,910.00 | 8,910.00 | 8,910.00 | - | 3,709 |
| Feb 6, 2026 | 9,300.00 | 9,300.00 | 8,910.00 | 8,910.00 | 8,910.00 | 2.41% | 6,157 |
| Feb 5, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 17,103 |
| Feb 4, 2026 | 8,670.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.50% | 11,761 |
| Feb 2, 2026 | 8,660.00 | 8,670.00 | 8,660.00 | 8,670.00 | 8,670.00 | 0.12% | 1,106 |
| Jan 30, 2026 | 8,900.00 | 8,900.00 | 8,660.00 | 8,660.00 | 8,660.00 | - | 1,195 |
| Jan 29, 2026 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | -5.77% | 915 |
| Jan 28, 2026 | 9,000.00 | 9,450.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1.77% | 1,328 |
| Jan 27, 2026 | 8,500.00 | 9,100.00 | 8,500.00 | 9,030.00 | 9,030.00 | 0.33% | 6,814 |
| Jan 26, 2026 | 8,380.00 | 9,200.00 | 8,380.00 | 9,000.00 | 9,000.00 | 1.12% | 7,535 |
| Jan 23, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.78% | 4,049 |
| Jan 22, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | -1.60% | 345 |
| Jan 21, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,003,076 |
| Jan 20, 2026 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 4.44% | 12,593 |
| Jan 19, 2026 | 9,330.00 | 9,330.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.17% | 1,588 |
| Jan 16, 2026 | 9,340.00 | 9,340.00 | 9,010.00 | 9,200.00 | 9,200.00 | -0.43% | 1,700 |
| Jan 15, 2026 | 9,340.00 | 9,340.00 | 9,100.00 | 9,240.00 | 9,240.00 | -1.07% | 1,164 |
| Jan 14, 2026 | 9,350.00 | 9,350.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.97% | 640 |
| Jan 13, 2026 | 9,300.00 | 9,300.00 | 9,010.00 | 9,250.00 | 9,250.00 | 0.54% | 910 |
| Jan 12, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 2,266 |
| Jan 9, 2026 | 9,290.00 | 9,290.00 | 8,560.00 | 9,200.00 | 9,200.00 | 1.10% | 1,008 |
| Jan 8, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 1,048 |
| Jan 7, 2026 | 8,610.00 | 9,100.00 | 8,610.00 | 9,100.00 | 9,100.00 | 5.69% | 3,021 |
| Jan 6, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 8,610.00 | 8,610.00 | -4.33% | 2,000 |
| Jan 5, 2026 | 8,620.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 4.65% | 8,425 |