Clever Group Corporation (HOSE:ADG)
Vietnam · Delayed Price · Currency is VND 8,450.00
-540.00 (-6.01%)
At close: May 22, 2026
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,990.00 | 8,990.00 | 8,440.00 | 8,450.00 | 8,450.00 | -6.01% | 3,267 |
| May 20, 2026 | 8,530.00 | 8,990.00 | 8,460.00 | 8,990.00 | 8,990.00 | 0.45% | 4,453 |
| May 19, 2026 | 8,500.00 | 8,950.00 | 8,500.00 | 8,950.00 | 8,950.00 | 5.54% | 450 |
| May 18, 2026 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | -6.50% | 1,000,203 |
| May 15, 2026 | 8,800.00 | 9,090.00 | 8,800.00 | 9,070.00 | 9,070.00 | 3.07% | 1,459 |
| May 13, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 3,065 |
| May 11, 2026 | 9,050.00 | 9,050.00 | 8,550.00 | 9,000.00 | 9,000.00 | -0.55% | 1,410 |
| May 8, 2026 | 8,510.00 | 9,050.00 | 8,510.00 | 9,050.00 | 9,050.00 | -0.55% | 5,920 |
| May 7, 2026 | 8,650.00 | 9,100.00 | 8,490.00 | 9,100.00 | 9,100.00 | - | 324 |
| May 6, 2026 | 8,740.00 | 9,100.00 | 8,740.00 | 9,100.00 | 9,100.00 | 4.00% | 1,510 |
| May 5, 2026 | 8,900.00 | 8,900.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1.74% | 2,226 |
| May 4, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.91% | 341 |
| Apr 29, 2026 | 8,370.00 | 8,950.00 | 8,310.00 | 8,950.00 | 8,950.00 | 0.56% | 2,164 |
| Apr 28, 2026 | 8,510.00 | 8,900.00 | 8,510.00 | 8,900.00 | 8,900.00 | - | 3,006 |
| Apr 24, 2026 | 8,320.00 | 8,900.00 | 8,320.00 | 8,900.00 | 8,900.00 | 6.97% | 9,776 |
| Apr 23, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,320.00 | 8,320.00 | -6.20% | 2,400 |
| Apr 21, 2026 | 8,400.00 | 8,870.00 | 8,400.00 | 8,870.00 | 8,870.00 | 3.02% | 3,459 |
| Apr 20, 2026 | 8,880.00 | 8,880.00 | 8,600.00 | 8,610.00 | 8,610.00 | -3.15% | 2,117 |
| Apr 17, 2026 | 8,600.00 | 8,890.00 | 8,600.00 | 8,890.00 | 8,890.00 | 3.98% | 649 |
| Apr 16, 2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.81% | 4,103 |
| Apr 15, 2026 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | - | 405 |
| Apr 14, 2026 | 8,630.00 | 8,630.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.12% | 5,608 |
| Apr 13, 2026 | 8,970.00 | 8,970.00 | 8,600.00 | 8,610.00 | 8,610.00 | -4.12% | 3,043 |
| Apr 10, 2026 | 8,980.00 | 8,980.00 | 8,970.00 | 8,980.00 | 8,980.00 | -0.11% | 2,626 |
| Apr 8, 2026 | 9,000.00 | 9,000.00 | 8,950.00 | 8,990.00 | 8,990.00 | -0.66% | 437 |
| Apr 7, 2026 | 8,550.00 | 9,050.00 | 8,520.00 | 9,050.00 | 9,050.00 | 5.85% | 2,243 |
| Apr 6, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.35% | 122 |
| Apr 3, 2026 | 8,750.00 | 8,750.00 | 8,520.00 | 8,520.00 | 8,520.00 | -0.93% | 2,600 |
| Apr 2, 2026 | 8,790.00 | 8,790.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.60% | 4,934 |
| Apr 1, 2026 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.34% | 115 |
| Mar 31, 2026 | 8,700.00 | 8,970.00 | 8,550.00 | 8,800.00 | 8,800.00 | -0.79% | 1,565 |
| Mar 30, 2026 | 8,650.00 | 8,870.00 | 8,650.00 | 8,870.00 | 8,870.00 | -3.48% | 208 |
| Mar 27, 2026 | 8,650.00 | 9,190.00 | 8,570.00 | 9,190.00 | 9,190.00 | -0.11% | 667 |
| Mar 26, 2026 | 8,720.00 | 9,200.00 | 8,630.00 | 9,200.00 | 9,200.00 | -0.54% | 3,210 |
| Mar 25, 2026 | 8,710.00 | 9,250.00 | 8,710.00 | 9,250.00 | 9,250.00 | 6.08% | 3,419 |
| Mar 24, 2026 | 8,800.00 | 9,200.00 | 8,720.00 | 8,720.00 | 8,720.00 | -0.91% | 920 |
| 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 |