Clever Group Corporation (HOSE:ADG)
Vietnam · Delayed Price · Currency is VND 8,900.00
+100.00 (1.14%)
At close: Feb 27, 2026
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 8,530.00 | 8,600.00 | 8,530.00 | 8,600.00 | 8,600.00 | -4.23% | 767 |
| Dec 30, 2025 | 8,700.00 | 8,980.00 | 8,500.00 | 8,980.00 | 8,980.00 | -0.11% | 400 |
| Dec 29, 2025 | 8,430.00 | 9,000.00 | 8,420.00 | 8,990.00 | 8,990.00 | -0.11% | 1,488 |
| Dec 26, 2025 | 8,950.00 | 9,000.00 | 8,690.00 | 9,000.00 | 9,000.00 | 0.11% | 1,730 |
| Dec 25, 2025 | 9,000.00 | 9,000.00 | 8,880.00 | 8,990.00 | 8,990.00 | -0.55% | 2,905 |
| Dec 24, 2025 | 8,650.00 | 9,040.00 | 8,370.00 | 9,040.00 | 9,040.00 | 0.44% | 1,980 |
| Dec 23, 2025 | 8,700.00 | 9,000.00 | 8,530.00 | 9,000.00 | 9,000.00 | - | 577 |
| Dec 22, 2025 | 8,870.00 | 9,000.00 | 8,420.00 | 9,000.00 | 9,000.00 | - | 5,376 |
| Dec 19, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 2,203 |
| Dec 18, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.14% | 485 |
| Dec 17, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 230 |
| Dec 16, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 7,650 |
| Dec 15, 2025 | 8,960.00 | 8,960.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.78% | 2,301 |
| Dec 12, 2025 | 9,350.00 | 9,350.00 | 9,240.00 | 9,250.00 | 9,250.00 | -1.60% | 815 |
| Dec 11, 2025 | 9,050.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | -1.88% | 6,284 |
| Dec 10, 2025 | 8,960.00 | 9,600.00 | 8,950.00 | 9,580.00 | 9,580.00 | 0.42% | 6,436 |