Clever Group Corporation (HOSE:ADG)
Vietnam
· Delayed Price · Currency is VND 9,800.00
+300.00 (3.16%)
At close: Mar 6, 2026
Clever Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 8,410.00 | 9,100.00 | 8,410.00 | 8,410.00 | 8,410.00 | -5.40% | 20,803 |
| Mar 2, 2026 | 8,890.00 | 8,890.00 | 8,310.00 | 8,890.00 | 8,890.00 | -0.11% | 1,910 |
| Feb 27, 2026 | 9,080.00 | 9,080.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.14% | 367 |
| Feb 26, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 140 |
| Feb 25, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.00% | 1,224 |
| Feb 24, 2026 | 9,000.00 | 9,000.00 | 8,980.00 | 8,980.00 | 8,980.00 | -0.22% | 9,703 |
| Feb 23, 2026 | 9,000.00 | 9,030.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 644 |
| Feb 13, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 1,238 |
| Feb 12, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 1,168 |
| Feb 11, 2026 | 8,400.00 | 9,520.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1.12% | 3,171 |
| Feb 10, 2026 | 8,500.00 | 8,900.00 | 8,360.00 | 8,900.00 | 8,900.00 | -0.11% | 1,065 |
| Feb 9, 2026 | 9,400.00 | 9,420.00 | 8,910.00 | 8,910.00 | 8,910.00 | - | 3,709 |
| Feb 6, 2026 | 9,300.00 | 9,300.00 | 8,910.00 | 8,910.00 | 8,910.00 | 2.41% | 6,157 |
| Feb 5, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 17,103 |
| Feb 4, 2026 | 8,670.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.50% | 11,761 |
| Feb 2, 2026 | 8,660.00 | 8,670.00 | 8,660.00 | 8,670.00 | 8,670.00 | 0.12% | 1,106 |
| Jan 30, 2026 | 8,900.00 | 8,900.00 | 8,660.00 | 8,660.00 | 8,660.00 | - | 1,195 |
| Jan 29, 2026 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | -5.77% | 915 |
| Jan 28, 2026 | 9,000.00 | 9,450.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1.77% | 1,328 |
| Jan 27, 2026 | 8,500.00 | 9,100.00 | 8,500.00 | 9,030.00 | 9,030.00 | 0.33% | 6,814 |
| Jan 26, 2026 | 8,380.00 | 9,200.00 | 8,380.00 | 9,000.00 | 9,000.00 | 1.12% | 7,535 |
| Jan 23, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.78% | 4,049 |
| Jan 22, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | -1.60% | 345 |
| Jan 21, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,003,076 |
| Jan 20, 2026 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 4.44% | 12,593 |
| Jan 19, 2026 | 9,330.00 | 9,330.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.17% | 1,588 |
| Jan 16, 2026 | 9,340.00 | 9,340.00 | 9,010.00 | 9,200.00 | 9,200.00 | -0.43% | 1,700 |
| Jan 15, 2026 | 9,340.00 | 9,340.00 | 9,100.00 | 9,240.00 | 9,240.00 | -1.07% | 1,164 |
| Jan 14, 2026 | 9,350.00 | 9,350.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.97% | 640 |
| Jan 13, 2026 | 9,300.00 | 9,300.00 | 9,010.00 | 9,250.00 | 9,250.00 | 0.54% | 910 |
| Jan 12, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 2,266 |
| Jan 9, 2026 | 9,290.00 | 9,290.00 | 8,560.00 | 9,200.00 | 9,200.00 | 1.10% | 1,008 |
| Jan 8, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 1,048 |
| Jan 7, 2026 | 8,610.00 | 9,100.00 | 8,610.00 | 9,100.00 | 9,100.00 | 5.69% | 3,021 |
| Jan 6, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 8,610.00 | 8,610.00 | -4.33% | 2,000 |
| Jan 5, 2026 | 8,620.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 4.65% | 8,425 |
| Dec 31, 2025 | 8,530.00 | 8,600.00 | 8,530.00 | 8,600.00 | 8,600.00 | -4.23% | 767 |
| Dec 30, 2025 | 8,700.00 | 8,980.00 | 8,500.00 | 8,980.00 | 8,980.00 | -0.11% | 400 |
| Dec 29, 2025 | 8,430.00 | 9,000.00 | 8,420.00 | 8,990.00 | 8,990.00 | -0.11% | 1,488 |
| Dec 26, 2025 | 8,950.00 | 9,000.00 | 8,690.00 | 9,000.00 | 9,000.00 | 0.11% | 1,730 |
| Dec 25, 2025 | 9,000.00 | 9,000.00 | 8,880.00 | 8,990.00 | 8,990.00 | -0.55% | 2,905 |
| Dec 24, 2025 | 8,650.00 | 9,040.00 | 8,370.00 | 9,040.00 | 9,040.00 | 0.44% | 1,980 |
| Dec 23, 2025 | 8,700.00 | 9,000.00 | 8,530.00 | 9,000.00 | 9,000.00 | - | 577 |
| Dec 22, 2025 | 8,870.00 | 9,000.00 | 8,420.00 | 9,000.00 | 9,000.00 | - | 5,376 |
| Dec 19, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 2,203 |
| Dec 18, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.14% | 485 |
| Dec 17, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 230 |
| Dec 16, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 7,650 |
| Dec 15, 2025 | 8,960.00 | 8,960.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.78% | 2,301 |
| Dec 12, 2025 | 9,350.00 | 9,350.00 | 9,240.00 | 9,250.00 | 9,250.00 | -1.60% | 815 |
| Dec 11, 2025 | 9,050.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | -1.88% | 6,284 |
| Dec 10, 2025 | 8,960.00 | 9,600.00 | 8,950.00 | 9,580.00 | 9,580.00 | 0.42% | 6,436 |
| Dec 9, 2025 | 9,030.00 | 9,540.00 | 9,030.00 | 9,540.00 | 9,540.00 | -1.65% | 6,036 |
| Dec 8, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 233 |
| 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 |