HOSE · ADG · stock
Clever Group Corporation (ADG) stock price history
Every HOSE trading session of Clever Group Corporation from Dec 26, 2019 to Sep 23, 2026: 1,610 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADG adjusted close, 2019 to 2026
- ₫57,410
- All time high, 2021
- ₫9,930
- 52 week high, ₫7,440 low
- 1,610
- Daily sessions since 2019
Last updated Sep 23, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ADG key facts
- Clever Group Corporation (ADG) closed at ₫8,200 on Sep 23, 2026 on HOSE.
- ADG's all time high close is ₫57,410, set on Jan 4, 2021; its all time low close is ₫7,910 on Aug 25, 2026.
- ADG's 52 week range is ₫7,440 to ₫9,930.
- ADG returned -13.2% over the year to Sep 23, 2026 and -79.2% over five years.
- Since Dec 26, 2019 ADG returned -73%, -17.4% a year compounded.
- ADG's deepest drawdown was -86.2% from Jan 4, 2021 to Aug 25, 2026.
- DataCedar holds 1,610 daily sessions of ADG history from Dec 26, 2019 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
ADG price chart, 2019 to 2026
ADG returns
Price return from the last close on or before the window start to Sep 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -0.2% |
| 6 months | -6.8% |
| Year to date | -4.7% |
| 1 year | -13.2% |
| 3 years | -70.7% |
| 5 years | -79.2% |
| 10 years | n/a |
| Since Dec 26, 2019 | -72.5% |
| Compound annual growth, 6.7 years | -17.4% |
ADG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫57,410 on Jan 4, 2021
- All time low close
- ₫7,910 on Aug 25, 2026
- 52 week high
- ₫9,930 on Mar 9, 2026
- 52 week low
- ₫7,440 on Sep 23, 2026
- Deepest drawdown
- -86.2% from Jan 4, 2021 to Aug 25, 2026, not yet recovered
- Best single session
- +14.9% on Dec 27, 2019
- Worst single session
- -9.2% on Jan 28, 2021
- Volatility, 1 year annualised
- 47.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +61%
- Worst calendar year
- 2022, -52%
ADG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 26, 2019; 2026 runs to Sep 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,620 | ₫9,930 | ₫7,440 | ₫8,200 | -4.7% | 580.1K | 153 |
| 2025 | ₫11,500 | ₫11,550 | ₫8,310 | ₫8,600 | -23.9% | 2.3M | 244 |
| 2024 | ₫22,600 | ₫23,000 | ₫10,100 | ₫11,300 | -47.4% | 928.2K | 238 |
| 2023 | ₫23,950 | ₫40,000 | ₫20,400 | ₫21,500 | -8.5% | 3.1M | 235 |
| 2022 | ₫49,020 | ₫50,320 | ₫22,600 | ₫23,500 | -52.1% | 21.8M | 244 |
| 2021 | ₫56,410 | ₫57,580 | ₫36,610 | ₫49,020 | -13.5% | 26.7M | 240 |
| 2020 | ₫34,910 | ₫57,910 | ₫33,870 | ₫56,660 | +60.9% | 7.6M | 252 |
| 2019 | ₫29,840 | ₫36,070 | ₫29,840 | ₫35,220 | n/a | 69.9K | 4 |
ADG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,200 | +2.4% |
| August 2026 | ₫8,010 | -6.9% |
| July 2026 | ₫8,600 | +1.8% |
| June 2026 | ₫8,450 | +3.7% |
| May 2026 | ₫8,150 | -8.9% |
| April 2026 | ₫8,950 | +1.7% |
| March 2026 | ₫8,800 | -1.1% |
| February 2026 | ₫8,900 | +2.8% |
| January 2026 | ₫8,660 | +0.7% |
| December 2025 | ₫8,600 | -3.4% |
| November 2025 | ₫8,900 | -2.2% |
| October 2025 | ₫9,100 | -3.7% |
About the ADG data
Daily bars. 1,610 sessions from Dec 26, 2019 to Sep 23, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ACB Asia Commercial Joint Stock Bank
- ACC ACC Binh Duong Investment and Construction Joint Stock Company
- ACG An Cuong Wood - Working Joint Stock Company
- ACL Cuu Long Fish Joint Stock Company
- ADP A Dong Paint Stock Company
- ADS Damsan Joint Stock Company
- AFX An Giang Agriculture and Foods Import-Export Joint Stock Company
- AGG An Gia Real Estate Investment and Development Corporation
Common questions
ADG share price history
