Skip to main content
MemeStrategy, Inc. (HKG:2440)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.680
-0.170 (-9.19%)
Last updated: Mar 10, 2026, 1:20 PM HKT

MemeStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.871.871.691.70--8.11%363,000
Mar 9, 20261.921.931.691.851.85-3.65%723,000
Mar 6, 20261.912.051.851.921.920.52%406,000
Mar 5, 20262.052.171.911.911.91-6.83%1,306,000
Mar 4, 20261.742.331.682.052.0517.82%5,042,660
Mar 3, 20261.531.791.481.741.7424.29%869,000
Mar 2, 20261.411.471.361.401.40-3.45%309,000
Feb 27, 20261.491.491.411.451.45-3.33%282,000
Feb 26, 20261.501.541.491.501.50-0.66%306,001
Feb 25, 20261.511.541.511.511.51-319,022
Feb 24, 20261.521.531.511.511.51-2.58%941,000
Feb 23, 20261.681.681.541.551.55-6.63%653,500
Feb 20, 20261.721.731.591.661.66-3.49%331,000
Feb 16, 20261.581.771.581.721.7210.97%407,006
Feb 13, 20261.521.631.521.551.551.31%334,297
Feb 12, 20261.501.531.501.531.530.66%150,000
Feb 11, 20261.551.581.511.521.52-5.59%437,000
Feb 10, 20261.641.641.541.611.614.55%242,000
Feb 9, 20261.651.651.511.541.542.67%310,000
Feb 6, 20261.571.571.411.501.50-5.06%452,000
Feb 5, 20261.611.611.531.581.58-6.51%1,064,000
Feb 4, 20261.681.721.601.691.690.60%304,000
Feb 3, 20261.751.751.621.681.68-4.00%365,000
Feb 2, 20261.761.791.681.751.75-3.85%354,000
Jan 30, 20261.821.821.781.821.82-3.19%123,000
Jan 29, 20261.821.841.741.881.88-2.08%624,000
Jan 28, 20261.891.921.851.921.92-277,500
Jan 27, 20261.911.941.881.921.92-1.03%194,000
Jan 26, 20261.872.081.851.941.94-0.51%407,000
Jan 23, 20261.921.951.891.951.95-1.02%121,000
Jan 22, 20261.941.971.901.971.97-1.50%56,000
Jan 21, 20261.952.001.902.002.003.09%252,000
Jan 20, 20261.931.931.861.941.94-0.51%91,000
Jan 19, 20262.102.101.811.951.95-7.58%705,000
Jan 16, 20262.142.182.072.112.110.48%163,000
Jan 15, 20262.192.202.012.102.10-4.11%205,205
Jan 14, 20262.142.342.142.192.192.82%942,509
Jan 13, 20261.992.161.912.132.137.58%565,000
Jan 12, 20261.752.001.751.981.9813.79%1,195,800
Jan 9, 20261.721.751.681.741.741.16%297,000
Jan 8, 20261.751.751.701.721.72-4.44%432,000
Jan 7, 20261.811.811.751.801.80-1.64%543,000
Jan 6, 20261.831.881.781.831.83-2.14%682,000
Jan 5, 20261.851.921.811.871.871.08%118,500
Jan 2, 20261.831.911.831.851.851.09%192,000
Dec 31, 20251.881.881.831.831.83-2.66%208,000
Dec 30, 20251.841.981.761.881.882.17%360,002
Dec 29, 20251.981.981.821.841.84-7.07%387,000
Dec 24, 20251.991.991.871.981.98-0.50%276,000
Dec 23, 20251.971.991.951.991.991.53%221,000
Dec 22, 20252.052.051.951.961.96-3.45%383,000
Dec 19, 20252.002.031.972.032.03-211,000
Dec 18, 20252.052.061.972.032.03-0.98%124,000
Dec 17, 20252.072.101.932.052.050.49%403,093
Dec 16, 20252.102.102.042.042.04-5.99%169,000
Dec 15, 20252.142.172.082.172.17-277,000
Dec 12, 20252.172.182.112.172.170.46%264,000
Dec 11, 20252.372.372.162.162.16-10.00%740,000
Dec 10, 20252.262.452.262.402.400.84%326,000
Dec 9, 20252.302.382.252.382.381.71%50,000
Dec 8, 20252.342.342.302.342.34-88,000
Dec 5, 20252.302.402.302.342.34-2.50%158,000
Dec 4, 20252.302.452.302.402.402.56%256,000
Dec 3, 20252.352.352.312.342.34-74,500
Dec 2, 20252.482.482.302.342.34-3.31%233,000
Dec 1, 20252.502.542.332.422.42-6.92%408,000
Nov 28, 20252.702.702.562.602.60-2.26%181,000
Nov 27, 20252.382.802.382.662.667.26%515,088
Nov 26, 20252.342.492.342.482.485.98%369,002
Nov 25, 20252.242.352.242.342.344.93%243,000
Nov 24, 20252.192.262.192.232.231.83%111,000
Nov 21, 20252.362.382.182.192.19-9.50%922,000
Nov 20, 20252.552.562.422.422.42-5.10%116,000
Nov 19, 20252.462.562.332.552.553.66%530,990
Nov 18, 20252.592.622.362.462.46-5.02%701,000
Nov 17, 20252.412.782.222.592.5923.33%4,394,631
Nov 14, 20252.082.102.002.102.10-1.87%493,000
Nov 13, 20252.182.202.102.142.14-1.83%241,101
Nov 12, 20252.152.182.032.182.18-259,000
Nov 11, 20252.232.232.132.182.180.46%96,000
Nov 10, 20252.062.262.062.172.176.37%312,000
Nov 7, 20252.092.092.012.042.04-5.12%254,100
Nov 6, 20252.122.211.972.152.150.94%905,000
Nov 5, 20252.202.202.072.132.13-4.48%1,157,011
Nov 4, 20252.412.422.222.232.23-10.08%816,000
Nov 3, 20252.492.502.362.482.48-3.13%295,100
Oct 31, 20252.532.572.502.562.56-0.78%201,000
Oct 30, 20252.712.712.512.582.58-6.52%620,000
Oct 28, 20252.722.792.712.762.760.73%171,000
Oct 27, 20252.622.822.612.742.745.38%559,500
Oct 24, 20252.592.702.532.602.60-0.38%471,000
Oct 23, 20252.622.642.522.612.61-2.61%234,494
Oct 22, 20252.602.722.602.682.68-0.37%209,000
Oct 21, 20252.682.722.652.692.693.46%282,000
Oct 20, 20252.582.642.542.602.603.17%212,000
Oct 17, 20252.662.712.502.522.52-8.36%1,240,000
Oct 16, 20252.742.832.722.752.750.36%295,501
Oct 15, 20252.782.782.662.742.74-138,513
Oct 14, 20252.772.782.622.742.740.37%655,000
Oct 13, 20252.772.772.602.732.73-2.85%1,553,035