ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solowin Holdings Ordinary Share (NQ: SWIN )

2.510 -0.270 (-9.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.800 2.840 2.500 2.510 150,757 -0.27(-9.71%)
Aug 29, 2024 2.780 2.926 2.700 2.780 260,083 -0.03(-1.07%)
Aug 28, 2024 2.810 2.900 2.680 2.810 159,272 -0.03(-1.06%)
Aug 27, 2024 2.890 2.890 2.710 2.840 193,582 +0.04(+1.43%)
Aug 26, 2024 2.550 2.910 2.550 2.800 160,540 +0.20(+7.69%)
Aug 23, 2024 2.710 2.710 2.530 2.600 107,044 +0.00(+0.00%)
Aug 22, 2024 2.710 2.950 2.560 2.600 168,367 -0.08(-2.99%)
Aug 21, 2024 2.560 2.680 2.471 2.680 83,498 +0.13(+5.10%)
Aug 20, 2024 2.590 2.650 2.450 2.550 132,155 -0.10(-3.77%)
Aug 19, 2024 2.830 2.890 2.531 2.650 224,034 -0.28(-9.56%)
Aug 16, 2024 2.930 3.440 2.620 2.930 1,595,055 +0.10(+3.53%)
Aug 15, 2024 2.130 2.890 2.130 2.830 1,537,384 +0.70(+32.86%)
Aug 14, 2024 2.190 2.190 2.090 2.130 92,439 -0.03(-1.39%)
Aug 13, 2024 2.100 2.220 2.050 2.160 132,181 +0.06(+2.86%)
Aug 12, 2024 2.060 2.130 2.020 2.100 91,300 +0.03(+1.45%)
Aug 09, 2024 2.150 2.280 2.010 2.070 135,986 -0.08(-3.72%)
Aug 08, 2024 2.190 2.274 2.100 2.150 97,547 -0.03(-1.38%)
Aug 07, 2024 2.360 2.360 2.160 2.180 160,172 -0.10(-4.39%)
Aug 06, 2024 2.310 2.339 2.160 2.280 53,111 +0.02(+0.88%)
Aug 05, 2024 2.050 2.440 2.010 2.260 225,770 -0.19(-7.76%)
Aug 02, 2024 2.500 2.600 2.250 2.450 255,069 -0.06(-2.39%)
Aug 01, 2024 2.770 2.770 2.450 2.510 107,114 -0.18(-6.69%)
Jul 31, 2024 2.680 2.840 2.603 2.690 165,058 +0.00(+0.00%)
Jul 30, 2024 2.820 2.900 2.650 2.690 134,133 -0.22(-7.56%)
Jul 29, 2024 2.940 2.940 2.720 2.910 168,200 +0.05(+1.75%)
Jul 26, 2024 2.780 2.950 2.760 2.860 120,346 +0.11(+4.00%)
Jul 25, 2024 2.900 2.900 2.600 2.750 340,149 -0.12(-4.18%)
Jul 24, 2024 3.060 3.120 2.750 2.870 232,937 -0.26(-8.31%)
Jul 23, 2024 3.200 3.200 3.050 3.130 87,117 -0.06(-1.88%)
Jul 22, 2024 3.250 3.350 3.100 3.190 186,268 -0.01(-0.31%)
Jul 19, 2024 3.270 3.290 3.060 3.200 146,318 -0.09(-2.74%)
Jul 18, 2024 3.340 3.450 3.220 3.290 90,523 -0.04(-1.20%)
Jul 17, 2024 3.500 3.500 3.300 3.330 150,395 -0.13(-3.76%)
Jul 16, 2024 3.400 3.600 3.300 3.460 204,061 -0.01(-0.29%)
Jul 15, 2024 3.470 3.555 3.360 3.470 189,282 +0.01(+0.29%)
Jul 12, 2024 3.570 3.690 3.400 3.460 258,085 +0.02(+0.58%)
Jul 11, 2024 3.230 3.520 3.230 3.440 212,031 +0.20(+6.17%)
Jul 10, 2024 3.280 3.320 3.150 3.240 137,531 +0.00(+0.00%)
Jul 09, 2024 3.310 3.370 3.200 3.240 182,997 -0.13(-3.86%)
Jul 08, 2024 3.190 3.500 3.190 3.370 153,161 +0.08(+2.43%)
Jul 05, 2024 3.340 3.370 3.000 3.290 297,641 -0.01(-0.30%)
Jul 03, 2024 3.560 3.600 3.260 3.300 399,058 -0.27(-7.56%)
Jul 02, 2024 3.740 3.780 3.450 3.570 378,167 -0.13(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.