Solowin Holdings - Class A Ordinary Share (SWIN)
3.8400
+0.2700 (7.56%)
NASDAQ · Last Trade: Jul 4th, 7:16 PM EDT
Historical Prices For Solowin Holdings - Class A Ordinary Share (SWIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 3.57 | 3.92 | 3.47 | 3.84 | 232,488 | 3.84 |
| 7/02/2025 | 3.50 | 3.55 | 3.16 | 3.57 | 253,576 | 3.57 |
| 7/01/2025 | 3.15 | 3.50 | 3.13 | 3.47 | 198,011 | 3.47 |
| 6/30/2025 | 3.16 | 3.40 | 3.00 | 3.19 | 214,736 | 3.19 |
| 6/27/2025 | 3.11 | 3.29 | 2.88 | 3.20 | 196,374 | 3.20 |
| 6/26/2025 | 3.10 | 3.29 | 2.90 | 3.06 | 241,750 | 3.06 |
| 6/25/2025 | 2.90 | 3.48 | 2.58 | 2.89 | 650,699 | 2.89 |
| 6/24/2025 | 2.40 | 2.85 | 2.35 | 2.79 | 289,801 | 2.79 |
| 6/23/2025 | 2.40 | 2.54 | 2.30 | 2.40 | 266,815 | 2.40 |
| 6/20/2025 | 2.10 | 2.48 | 2.00 | 2.45 | 276,174 | 2.45 |
| 6/18/2025 | 2.00 | 2.12 | 1.99 | 2.03 | 176,800 | 2.03 |
| 6/17/2025 | 1.98 | 2.09 | 1.92 | 2.03 | 297,341 | 2.03 |
| 6/16/2025 | 1.91 | 1.93 | 1.90 | 1.92 | 115,288 | 1.92 |
| 6/13/2025 | 1.90 | 1.93 | 1.88 | 1.91 | 53,638 | 1.91 |
| 6/12/2025 | 1.89 | 1.92 | 1.86 | 1.91 | 218,521 | 1.91 |
| 6/11/2025 | 1.79 | 1.89 | 1.77 | 1.89 | 176,686 | 1.89 |
| 6/10/2025 | 1.82 | 1.86 | 1.75 | 1.79 | 86,242 | 1.79 |
| 6/09/2025 | 1.65 | 1.86 | 1.63 | 1.84 | 161,863 | 1.84 |
| 6/06/2025 | 1.68 | 1.79 | 1.57 | 1.57 | 1,000,231 | 1.57 |
| 6/05/2025 | 1.85 | 1.85 | 1.66 | 1.68 | 388,012 | 1.68 |
| 6/04/2025 | 1.70 | 1.84 | 1.58 | 1.79 | 364,678 | 1.79 |
| 6/03/2025 | 1.85 | 1.85 | 1.76 | 1.78 | 50,476 | 1.78 |
| 6/02/2025 | 1.70 | 1.90 | 1.70 | 1.85 | 174,465 | 1.85 |
| 5/30/2025 | 1.61 | 1.71 | 1.56 | 1.71 | 279,470 | 1.71 |
| 5/29/2025 | 1.70 | 1.74 | 1.43 | 1.44 | 625,272 | 1.44 |
| 5/28/2025 | 1.55 | 1.78 | 1.55 | 1.67 | 849,074 | 1.67 |
| 5/27/2025 | 1.57 | 1.75 | 1.46 | 1.51 | 385,316 | 1.51 |
| 5/23/2025 | 1.60 | 1.65 | 1.34 | 1.41 | 463,933 | 1.41 |
| 5/22/2025 | 1.63 | 1.78 | 1.59 | 1.59 | 316,415 | 1.59 |
| 5/21/2025 | 1.90 | 1.90 | 1.63 | 1.65 | 254,983 | 1.65 |
| 5/20/2025 | 1.90 | 1.94 | 1.83 | 1.93 | 40,376 | 1.93 |
| 5/19/2025 | 1.83 | 1.92 | 1.83 | 1.89 | 18,423 | 1.89 |
| 5/16/2025 | 1.88 | 1.92 | 1.86 | 1.90 | 27,029 | 1.90 |
| 5/15/2025 | 1.75 | 1.92 | 1.75 | 1.85 | 38,994 | 1.85 |
| 5/14/2025 | 1.84 | 1.90 | 1.80 | 1.83 | 40,043 | 1.83 |
| 5/13/2025 | 1.89 | 1.96 | 1.83 | 1.86 | 38,690 | 1.86 |
| 5/12/2025 | 1.89 | 1.90 | 1.78 | 1.89 | 57,831 | 1.89 |
| 5/09/2025 | 1.68 | 1.80 | 1.68 | 1.78 | 13,808 | 1.78 |
| 5/08/2025 | 1.65 | 1.80 | 1.63 | 1.72 | 87,376 | 1.72 |
| 5/07/2025 | 1.62 | 1.70 | 1.58 | 1.62 | 70,270 | 1.62 |
| 5/06/2025 | 1.65 | 1.69 | 1.60 | 1.64 | 76,546 | 1.64 |
| 5/05/2025 | 1.75 | 1.86 | 1.65 | 1.67 | 111,696 | 1.67 |
| 5/02/2025 | 2.09 | 2.09 | 1.78 | 1.82 | 82,906 | 1.82 |
| 5/01/2025 | 1.86 | 2.04 | 1.84 | 2.01 | 97,948 | 2.01 |
| 4/30/2025 | 1.85 | 1.92 | 1.80 | 1.89 | 66,527 | 1.89 |
| 4/29/2025 | 1.76 | 1.97 | 1.76 | 1.87 | 89,026 | 1.87 |
| 4/28/2025 | 1.79 | 1.79 | 1.71 | 1.76 | 22,690 | 1.76 |
| 4/25/2025 | 1.69 | 1.79 | 1.69 | 1.78 | 21,799 | 1.78 |
| 4/24/2025 | 1.71 | 1.83 | 1.70 | 1.74 | 59,412 | 1.74 |
| 4/23/2025 | 1.75 | 1.85 | 1.70 | 1.73 | 61,775 | 1.73 |
| 4/22/2025 | 1.62 | 1.79 | 1.61 | 1.73 | 47,748 | 1.73 |
| 4/21/2025 | 1.73 | 1.80 | 1.66 | 1.67 | 73,305 | 1.67 |
| 4/17/2025 | 1.50 | 1.86 | 1.49 | 1.71 | 265,604 | 1.71 |
| 4/16/2025 | 1.41 | 1.52 | 1.41 | 1.51 | 29,877 | 1.51 |
| 4/15/2025 | 1.49 | 1.53 | 1.40 | 1.48 | 67,877 | 1.48 |
| 4/14/2025 | 1.50 | 1.59 | 1.43 | 1.51 | 56,346 | 1.51 |
| 4/11/2025 | 1.48 | 1.52 | 1.45 | 1.48 | 54,001 | 1.48 |
| 4/10/2025 | 1.43 | 1.52 | 1.43 | 1.50 | 36,793 | 1.50 |
| 4/09/2025 | 1.43 | 1.58 | 1.35 | 1.47 | 44,456 | 1.47 |
| 4/08/2025 | 1.49 | 1.49 | 1.33 | 1.43 | 141,159 | 1.43 |
| 4/07/2025 | 1.53 | 1.56 | 1.40 | 1.41 | 150,419 | 1.41 |