Clever Group Corporation (HOSE:ADG)
Vietnam · Delayed Price · Currency is VND 8,200.00
+200.00 (2.50%)
At close: Sep 23, 2026
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,500.00 | 8,320.00 | 7,440.00 | 8,200.00 | 8,200.00 | 2.50% | 2,601 |
| Sep 18, 2026 | 7,920.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | -5.99% | 799 |
| Sep 16, 2026 | 7,900.00 | 8,510.00 | 7,500.00 | 8,510.00 | 8,510.00 | 6.38% | 2,238 |
| Sep 15, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 417 |
| Sep 14, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.65% | 142 |
| Sep 8, 2026 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | - | 319 |
| Sep 4, 2026 | 8,000.00 | 8,390.00 | 7,450.00 | 8,390.00 | 8,390.00 | 4.74% | 1,401 |
| Sep 3, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | - | 465 |
| Aug 28, 2026 | 8,000.00 | 8,010.00 | 8,000.00 | 8,010.00 | 8,010.00 | -4.64% | 423 |
| Aug 27, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | -0.59% | 412 |
| Aug 26, 2026 | 8,460.00 | 8,460.00 | 8,450.00 | 8,450.00 | 8,450.00 | 6.83% | 402 |
| Aug 25, 2026 | 8,100.00 | 8,100.00 | 7,910.00 | 7,910.00 | 7,910.00 | -6.94% | 4,346 |
| Aug 24, 2026 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 4.94% | 951 |
| Aug 21, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.12% | 264 |
| Aug 20, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | - | 1,201 |
| Aug 19, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0.25% | 101 |
| Aug 18, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 1,000 |
| Aug 17, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 501 |
| Aug 14, 2026 | 8,050.00 | 8,050.00 | 7,990.00 | 7,990.00 | 7,990.00 | -6.55% | 398 |
| Aug 13, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.47% | 520 |
| Aug 12, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 6.05% | 101 |
| Aug 10, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 203 |
| Aug 6, 2026 | 8,060.00 | 8,100.00 | 8,060.00 | 8,100.00 | 8,100.00 | 0.50% | 416 |
| Aug 5, 2026 | 8,340.00 | 8,340.00 | 8,060.00 | 8,060.00 | 8,060.00 | -3.01% | 1,242 |
| Aug 4, 2026 | 8,600.00 | 8,600.00 | 8,310.00 | 8,310.00 | 8,310.00 | -6.10% | 200 |
| Aug 3, 2026 | 8,600.00 | 8,850.00 | 8,600.00 | 8,850.00 | 8,850.00 | 2.91% | 421 |
| Jul 30, 2026 | 8,500.00 | 8,600.00 | 8,490.00 | 8,600.00 | 8,600.00 | 6.83% | 1,401 |
| Jul 29, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -5.07% | 1,001 |
| Jul 27, 2026 | 8,470.00 | 8,480.00 | 8,470.00 | 8,480.00 | 8,480.00 | -0.24% | 1,022 |
| 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 |