Solowin Holdings - Class A Ordinary Share (SWIN)
4.8500
+0.7200 (17.43%)
NASDAQ · Last Trade: Aug 11th, 7:04 PM EDT
Historical Prices For Solowin Holdings - Class A Ordinary Share (SWIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 4.60 | 5.08 | 4.50 | 4.85 | 2,105,623 | 4.85 |
| 8/08/2025 | 4.15 | 4.45 | 4.07 | 4.13 | 855,766 | 4.13 |
| 8/07/2025 | 4.12 | 4.36 | 4.01 | 4.03 | 391,086 | 4.03 |
| 8/06/2025 | 4.01 | 4.68 | 4.00 | 4.01 | 831,459 | 4.01 |
| 8/05/2025 | 4.03 | 4.68 | 3.87 | 4.02 | 4,130,304 | 4.02 |
| 8/04/2025 | 4.03 | 4.10 | 3.75 | 4.03 | 537,704 | 4.03 |
| 8/01/2025 | 3.95 | 4.10 | 3.70 | 3.99 | 169,488 | 3.99 |
| 7/31/2025 | 3.95 | 4.22 | 3.93 | 4.09 | 170,363 | 4.09 |
| 7/30/2025 | 3.81 | 3.98 | 3.77 | 3.93 | 160,647 | 3.93 |
| 7/29/2025 | 3.88 | 3.95 | 3.69 | 3.83 | 202,409 | 3.83 |
| 7/28/2025 | 3.77 | 3.90 | 3.75 | 3.89 | 100,147 | 3.89 |
| 7/25/2025 | 3.65 | 3.82 | 3.65 | 3.77 | 61,505 | 3.77 |
| 7/24/2025 | 3.84 | 3.99 | 3.57 | 3.64 | 163,879 | 3.64 |
| 7/23/2025 | 3.55 | 3.85 | 3.55 | 3.80 | 116,144 | 3.80 |
| 7/22/2025 | 3.35 | 3.55 | 3.33 | 3.53 | 81,860 | 3.53 |
| 7/21/2025 | 3.52 | 3.64 | 3.29 | 3.38 | 125,506 | 3.38 |
| 7/18/2025 | 3.65 | 3.88 | 3.42 | 3.54 | 92,390 | 3.54 |
| 7/17/2025 | 3.90 | 4.00 | 3.64 | 3.67 | 178,394 | 3.67 |
| 7/16/2025 | 3.61 | 3.93 | 3.61 | 3.83 | 93,110 | 3.83 |
| 7/15/2025 | 3.74 | 3.99 | 3.61 | 3.61 | 119,908 | 3.61 |
| 7/14/2025 | 3.24 | 3.85 | 3.24 | 3.75 | 286,470 | 3.75 |
| 7/11/2025 | 3.32 | 3.66 | 2.93 | 3.29 | 428,078 | 3.29 |
| 7/10/2025 | 3.80 | 3.88 | 3.12 | 3.37 | 562,287 | 3.37 |
| 7/09/2025 | 4.25 | 4.28 | 3.72 | 3.80 | 359,520 | 3.80 |
| 7/08/2025 | 4.20 | 4.40 | 4.12 | 4.24 | 313,115 | 4.24 |
| 7/07/2025 | 3.84 | 4.16 | 3.78 | 4.12 | 346,807 | 4.12 |
| 7/03/2025 | 3.57 | 3.92 | 3.47 | 3.84 | 232,488 | 3.84 |
| 7/02/2025 | 3.50 | 3.57 | 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 |