Clever Group Corporation (HOSE:ADG)
Vietnam · Delayed Price · Currency is VND 8,500.00
+100.00 (1.19%)
At close: Jul 24, 2026
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,820.00 | 8,500.00 | 7,820.00 | 8,500.00 | 8,500.00 | 1.19% | 2,113 |
| Jul 23, 2026 | 7,610.00 | 8,490.00 | 7,610.00 | 8,400.00 | 8,400.00 | 3.70% | 512 |
| Jul 22, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.70% | 111 |
| Jul 21, 2026 | 8,030.00 | 8,590.00 | 7,520.00 | 8,590.00 | 8,590.00 | 6.97% | 1,625 |
| Jul 20, 2026 | 8,300.00 | 8,300.00 | 8,030.00 | 8,030.00 | 8,030.00 | -4.40% | 700 |
| Jul 16, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 200 |
| Jul 15, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,300 |
| Jul 13, 2026 | 8,680.00 | 8,680.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 411 |
| Jul 10, 2026 | 8,500.00 | 8,720.00 | 8,490.00 | 8,700.00 | 8,700.00 | 6.75% | 1,811 |
| Jul 9, 2026 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.61% | 672 |
| Jul 8, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.61% | 738 |
| Jul 7, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.25% | 461 |
| Jul 6, 2026 | 8,760.00 | 8,760.00 | 8,120.00 | 8,130.00 | 8,130.00 | -6.12% | 1,950 |
| Jul 3, 2026 | 8,300.00 | 8,660.00 | 8,300.00 | 8,660.00 | 8,660.00 | 0.70% | 1,000 |
| Jul 2, 2026 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.38% | 1,400 |
| Jul 1, 2026 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 3,115 |
| Jun 30, 2026 | 8,790.00 | 8,790.00 | 8,450.00 | 8,450.00 | 8,450.00 | 2.42% | 8,957 |
| Jun 29, 2026 | 8,250.00 | 8,260.00 | 8,250.00 | 8,250.00 | 8,250.00 | -5.17% | 4,328 |
| Jun 26, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.57% | 1,574 |
| Jun 25, 2026 | 8,240.00 | 8,400.00 | 8,240.00 | 8,400.00 | 8,400.00 | -1.18% | 336 |
| Jun 24, 2026 | 8,650.00 | 8,650.00 | 8,200.00 | 8,500.00 | 8,500.00 | 3.41% | 3,802 |
| Jun 23, 2026 | 8,060.00 | 9,100.00 | 8,060.00 | 8,220.00 | 8,220.00 | -4.75% | 1,368 |
| Jun 22, 2026 | 8,650.00 | 8,650.00 | 8,630.00 | 8,630.00 | 8,630.00 | -0.23% | 1,290 |
| Jun 19, 2026 | 8,400.00 | 8,650.00 | 8,400.00 | 8,650.00 | 8,650.00 | -4.21% | 11,843 |
| Jun 17, 2026 | 8,200.00 | 9,030.00 | 8,200.00 | 9,030.00 | 9,030.00 | 6.99% | 2,067 |
| Jun 15, 2026 | 8,200.00 | 8,440.00 | 8,200.00 | 8,440.00 | 8,440.00 | - | 203 |
| Jun 11, 2026 | 8,420.00 | 8,440.00 | 8,420.00 | 8,440.00 | 8,440.00 | - | 400 |
| Jun 10, 2026 | 8,200.00 | 8,440.00 | 8,120.00 | 8,440.00 | 8,440.00 | 5.50% | 703 |
| Jun 9, 2026 | 8,030.00 | 8,030.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 506 |
| Jun 5, 2026 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 202 |
| Jun 4, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
| Jun 3, 2026 | 8,880.00 | 8,880.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.47% | 3,625 |
| Jun 2, 2026 | 8,450.00 | 8,450.00 | 8,440.00 | 8,440.00 | 8,440.00 | 3.69% | 250 |
| Jun 1, 2026 | 8,440.00 | 8,450.00 | 8,140.00 | 8,140.00 | 8,140.00 | -0.12% | 344 |
| May 29, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | -4.79% | 116 |
| May 27, 2026 | 8,540.00 | 8,560.00 | 8,540.00 | 8,560.00 | 8,560.00 | -0.12% | 1,021 |
| May 26, 2026 | 8,210.00 | 8,570.00 | 8,210.00 | 8,570.00 | 8,570.00 | 4.90% | 265 |
| May 25, 2026 | 8,700.00 | 8,700.00 | 8,170.00 | 8,170.00 | 8,170.00 | -3.31% | 716 |
| 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 |