Clever Group Corporation (HOSE:ADG)
Vietnam · Delayed Price · Currency is VND 9,100.00
-50.00 (-0.55%)
At close: Oct 31, 2025
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,910.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | -0.55% | 7,375 |
| Oct 30, 2025 | 9,000.00 | 9,150.00 | 8,900.00 | 9,150.00 | 9,150.00 | 1.67% | 5,508 |
| Oct 29, 2025 | 9,000.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.55% | 1,624 |
| Oct 28, 2025 | 9,000.00 | 9,050.00 | 8,980.00 | 9,050.00 | 9,050.00 | 0.56% | 1,473 |
| Oct 27, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 3.33% | 15,067 |
| Oct 24, 2025 | 9,160.00 | 9,300.00 | 8,310.00 | 8,710.00 | 8,710.00 | -2.13% | 3,119 |
| Oct 23, 2025 | 9,170.00 | 9,230.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.56% | 3,684 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | -0.56% | 10,216 |
| Oct 21, 2025 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.64% | 975 |
| Oct 20, 2025 | 9,130.00 | 9,390.00 | 8,720.00 | 9,150.00 | 9,150.00 | -2.35% | 22,415 |
| Oct 17, 2025 | 9,170.00 | 9,380.00 | 8,900.00 | 9,370.00 | 9,370.00 | 2.40% | 5,505 |
| Oct 16, 2025 | 9,160.00 | 9,160.00 | 9,150.00 | 9,150.00 | 9,150.00 | -3.48% | 2,246 |
| Oct 15, 2025 | 9,370.00 | 9,500.00 | 9,120.00 | 9,480.00 | 9,480.00 | 1.17% | 3,520 |
| Oct 14, 2025 | 9,380.00 | 9,380.00 | 9,160.00 | 9,370.00 | 9,370.00 | -0.11% | 1,927 |
| Oct 13, 2025 | 9,130.00 | 9,380.00 | 9,130.00 | 9,380.00 | 9,380.00 | -0.42% | 1,603 |
| Oct 10, 2025 | 9,470.00 | 9,470.00 | 9,120.00 | 9,420.00 | 9,420.00 | 0.11% | 5,410 |
| Oct 9, 2025 | 9,450.00 | 9,450.00 | 9,100.00 | 9,410.00 | 9,410.00 | 3.41% | 6,503 |
| Oct 8, 2025 | 9,440.00 | 9,500.00 | 9,000.00 | 9,100.00 | 9,100.00 | -4.11% | 8,602 |
| Oct 7, 2025 | 9,480.00 | 9,500.00 | 9,110.00 | 9,490.00 | 9,490.00 | - | 1,400 |
| Oct 6, 2025 | 9,400.00 | 9,500.00 | 9,210.00 | 9,490.00 | 9,490.00 | -0.11% | 7,311 |
| Oct 3, 2025 | 9,250.00 | 9,600.00 | 8,830.00 | 9,500.00 | 9,500.00 | 0.64% | 6,001 |
| Oct 2, 2025 | 9,250.00 | 9,440.00 | 9,250.00 | 9,440.00 | 9,440.00 | 2.05% | 5,502 |
| Oct 1, 2025 | 9,450.00 | 9,450.00 | 9,040.00 | 9,250.00 | 9,250.00 | -2.12% | 1,908 |
| Sep 30, 2025 | 9,600.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.21% | 2,716 |
| Sep 29, 2025 | 9,230.00 | 9,490.00 | 9,230.00 | 9,470.00 | 9,470.00 | 2.60% | 1,500 |
| Sep 26, 2025 | 9,210.00 | 9,230.00 | 9,200.00 | 9,230.00 | 9,230.00 | -2.43% | 3,638 |
| Sep 25, 2025 | 9,100.00 | 9,490.00 | 9,100.00 | 9,460.00 | 9,460.00 | 2.83% | 1,607 |
| Sep 24, 2025 | 9,480.00 | 9,480.00 | 9,020.00 | 9,200.00 | 9,200.00 | -2.65% | 2,022 |
| Sep 23, 2025 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | 1.61% | 8,500 |
| Sep 22, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1.97% | 15,562 |
| Sep 19, 2025 | 9,500.00 | 9,500.00 | 8,840.00 | 9,120.00 | 9,120.00 | -4.00% | 14,203 |
| Sep 18, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 4.28% | 8,251 |
| Sep 17, 2025 | 9,450.00 | 9,600.00 | 9,100.00 | 9,110.00 | 9,110.00 | -3.60% | 52,509 |
| Sep 16, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 3,866 |
| Sep 15, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 104 |
| Sep 12, 2025 | 9,480.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.32% | 711 |
| Sep 11, 2025 | 9,490.00 | 9,490.00 | 9,480.00 | 9,480.00 | 9,480.00 | -0.21% | 720 |
| Sep 9, 2025 | 9,510.00 | 9,510.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,377 |
| Sep 8, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 2,521 |
| Sep 5, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 5,113 |
| Sep 4, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2.13% | 4,514 |
| Sep 3, 2025 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | - | 15,619 |
| Aug 29, 2025 | 9,570.00 | 9,570.00 | 9,200.00 | 9,400.00 | 9,400.00 | -1.98% | 3,106 |
| Aug 28, 2025 | 9,600.00 | 9,600.00 | 9,590.00 | 9,590.00 | 9,590.00 | -0.10% | 802 |
| Aug 27, 2025 | 9,010.00 | 9,600.00 | 9,010.00 | 9,600.00 | 9,600.00 | 1.05% | 1,063 |
| Aug 26, 2025 | 9,100.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | -0.94% | 1,172 |
| Aug 25, 2025 | 9,600.00 | 9,600.00 | 9,590.00 | 9,590.00 | 9,590.00 | -0.10% | 5,442 |
| Aug 22, 2025 | 10,000.00 | 10,000.00 | 9,510.00 | 9,600.00 | 9,600.00 | -4.00% | 2,054 |
| Aug 21, 2025 | 9,710.00 | 10,000.00 | 9,110.00 | 10,000.00 | 10,000.00 | 2.99% | 42,795 |
| Aug 20, 2025 | 10,000.00 | 10,000.00 | 9,600.00 | 9,710.00 | 9,710.00 | -2.90% | 12,903 |