Clever Group Corporation (HOSE:ADG)
Vietnam
· Delayed Price · Currency is VND 9,700.00
+450.00 (4.86%)
At close: Dec 5, 2025
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,240.00 | 9,780.00 | 9,240.00 | 9,700.00 | 9,700.00 | 4.86% | 2,449 |
| Dec 4, 2025 | 9,240.00 | 9,290.00 | 9,240.00 | 9,250.00 | 9,250.00 | - | 508 |
| Dec 3, 2025 | 8,900.00 | 9,290.00 | 8,850.00 | 9,250.00 | 9,250.00 | 2.78% | 5,358 |
| Dec 2, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.60% | 360 |
| Dec 1, 2025 | 8,950.00 | 9,280.00 | 8,950.00 | 9,240.00 | 9,240.00 | 3.82% | 527 |
| Nov 28, 2025 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.09% | 1,070 |
| Nov 27, 2025 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | - | 302 |
| Nov 26, 2025 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 3.11% | 119 |
| Nov 25, 2025 | 8,910.00 | 9,000.00 | 8,910.00 | 9,000.00 | 9,000.00 | -3.12% | 11,174 |
| Nov 24, 2025 | 8,910.00 | 9,290.00 | 8,910.00 | 9,290.00 | 9,290.00 | - | 496 |
| Nov 20, 2025 | 9,100.00 | 9,290.00 | 8,950.00 | 9,290.00 | 9,290.00 | 1.20% | 2,853 |
| Nov 19, 2025 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.55% | 5,110 |
| Nov 18, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,130.00 | 9,130.00 | -1.83% | 1,667 |
| Nov 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3.10% | 111 |
| Nov 14, 2025 | 9,300.00 | 9,300.00 | 9,010.00 | 9,020.00 | 9,020.00 | - | 555 |
| Nov 13, 2025 | 9,000.00 | 9,020.00 | 9,000.00 | 9,020.00 | 9,020.00 | 0.22% | 601 |
| Nov 12, 2025 | 9,000.00 | 9,190.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 426 |
| Nov 11, 2025 | 9,250.00 | 9,250.00 | 8,900.00 | 9,200.00 | 9,200.00 | -0.86% | 414 |
| Nov 10, 2025 | 8,950.00 | 9,290.00 | 8,900.00 | 9,280.00 | 9,280.00 | 4.27% | 2,503 |
| Nov 7, 2025 | 9,050.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.66% | 2,601 |
| Nov 6, 2025 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 2,933 |
| Nov 5, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.05% | 121 |
| Nov 3, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,290.00 | 9,290.00 | 2.09% | 4,710 |
| 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 |
| Aug 19, 2025 | 10,000.00 | 10,050.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 16,163 |
| Aug 18, 2025 | 10,100.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.73% | 7,499 |
| Aug 15, 2025 | 9,820.00 | 9,830.00 | 9,700.00 | 9,830.00 | 9,830.00 | 0.10% | 15,156 |
| Aug 14, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.80% | 19,459 |
| Aug 13, 2025 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 14,438 |
| Aug 12, 2025 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | - | 12,249 |
| Aug 11, 2025 | 10,200.00 | 10,200.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 14,363 |
| Aug 8, 2025 | 10,050.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 17,739 |
| Aug 7, 2025 | 9,890.00 | 10,300.00 | 9,890.00 | 10,300.00 | 10,300.00 | - | 14,464 |
| Aug 6, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 11,799 |
| Aug 5, 2025 | 10,350.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 25,217 |
| Aug 4, 2025 | 9,960.00 | 10,200.00 | 9,960.00 | 10,200.00 | 10,200.00 | 2.41% | 18,037 |
| Aug 1, 2025 | 10,200.00 | 10,200.00 | 9,950.00 | 9,960.00 | 9,960.00 | -2.35% | 17,132 |
| Jul 31, 2025 | 9,950.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 2.10% | 15,479 |
| Jul 30, 2025 | 10,100.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,990.00 | -1.09% | 20,219 |
| Jul 29, 2025 | 10,100.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | - | 37,894 |
| Jul 28, 2025 | 10,200.00 | 10,200.00 | 9,960.00 | 10,100.00 | 10,100.00 | -0.49% | 23,450 |
| Jul 25, 2025 | 10,100.00 | 10,200.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1.00% | 15,581 |
| Jul 24, 2025 | 10,350.00 | 10,350.00 | 9,700.00 | 10,050.00 | 10,050.00 | - | 58,212 |
| Jul 23, 2025 | 10,550.00 | 10,550.00 | 9,800.00 | 10,050.00 | 10,050.00 | -0.50% | 22,457 |
| Jul 22, 2025 | 10,300.00 | 10,300.00 | 9,730.00 | 10,100.00 | 10,100.00 | -1.94% | 48,227 |
| Jul 21, 2025 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 17,386 |
| Jul 18, 2025 | 10,400.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.96% | 15,143 |
| Jul 17, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 24,826 |
| Jul 16, 2025 | 10,200.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 1.96% | 42,443 |
| Jul 15, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | -2.86% | 38,138 |
| Jul 14, 2025 | 11,550.00 | 11,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.67% | 84,052 |