Clever Group Corporation (HOSE:ADG)
Vietnam · Delayed Price · Currency is VND 8,100.00
+30.00 (0.37%)
At close: Nov 4, 2026
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.37% | 702 |
| Nov 3, 2026 | 7,650.00 | 8,080.00 | 7,650.00 | 8,070.00 | 8,070.00 | 5.49% | 341 |
| Oct 30, 2026 | 7,150.00 | 7,710.00 | 7,150.00 | 7,650.00 | 7,650.00 | 6.10% | 16,049 |
| Oct 29, 2026 | 7,050.00 | 7,250.00 | 7,050.00 | 7,210.00 | 7,210.00 | 2.27% | 1,403 |
| Oct 28, 2026 | 7,050.00 | 7,330.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0.71% | 2,000 |
| Oct 27, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.79% | 15,392 |
| Oct 26, 2026 | 7,510.00 | 7,850.00 | 7,510.00 | 7,510.00 | 7,510.00 | - | 500 |
| Oct 23, 2026 | 7,050.00 | 7,510.00 | 7,050.00 | 7,510.00 | 7,510.00 | -0.13% | 13,901 |
| Oct 21, 2026 | 8,000.00 | 8,560.00 | 7,440.00 | 7,520.00 | 7,520.00 | -6.00% | 6,464 |
| Oct 20, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 102 |
| Oct 19, 2026 | 7,800.00 | 8,020.00 | 7,800.00 | 8,000.00 | 8,000.00 | 6.67% | 1,016 |
| Oct 16, 2026 | 7,960.00 | 7,960.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.81% | 394 |
| Oct 15, 2026 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | - | 101 |
| Oct 14, 2026 | 7,500.00 | 7,500.00 | 7,440.00 | 7,440.00 | 7,440.00 | -7.00% | 2,083 |
| Oct 12, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 350 |
| Oct 9, 2026 | 8,100.00 | 8,660.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 1,203 |
| Oct 8, 2026 | 8,500.00 | 8,500.00 | 7,910.00 | 8,100.00 | 8,100.00 | -4.71% | 1,401 |
| Oct 2, 2026 | 8,020.00 | 8,500.00 | 8,020.00 | 8,500.00 | 8,500.00 | -1.39% | 2,054 |
| Oct 1, 2026 | 7,650.00 | 8,630.00 | 7,630.00 | 8,620.00 | 8,620.00 | 5.12% | 3,814 |
| 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 |