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 |