MemeStrategy, Inc. (HKG:2440)
Hong Kong
· Delayed Price · Currency is HKD 1.510
+0.050 (3.42%)
At close: Apr 29, 2026
MemeStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 3.42% | 129,000 |
| Apr 28, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 65,000 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 120,000 |
| Apr 24, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 179,000 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -1.97% | 324,000 |
| Apr 22, 2026 | 1.47 | 1.60 | 1.47 | 1.52 | 1.52 | 3.40% | 323,000 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -1.34% | 152,000 |
| Apr 20, 2026 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 141,101 |
| Apr 17, 2026 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -4.35% | 108,000 |
| Apr 16, 2026 | 1.47 | 1.63 | 1.47 | 1.61 | 1.61 | 5.92% | 356,000 |
| Apr 15, 2026 | 1.42 | 1.53 | 1.42 | 1.52 | 1.52 | 7.04% | 94,000 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 74,000 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 109,000 |
| Apr 10, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 1.35% | 294,000 |
| Apr 9, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -3.90% | 40,000 |
| Apr 8, 2026 | 1.48 | 1.56 | 1.48 | 1.54 | 1.54 | 4.05% | 35,000 |
| Apr 2, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -3.90% | 33,000 |
| Apr 1, 2026 | 1.44 | 1.59 | 1.44 | 1.54 | 1.54 | 6.94% | 438,044 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 313,000 |
| Mar 30, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 168,000 |
| Mar 27, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 44,000 |
| Mar 26, 2026 | 1.56 | 1.57 | 1.42 | 1.50 | 1.50 | -0.66% | 317,000 |
| Mar 25, 2026 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | 2.72% | 94,000 |
| Mar 24, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.38% | 46,000 |
| Mar 23, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 241,000 |
| Mar 20, 2026 | 1.50 | 1.53 | 1.43 | 1.48 | 1.48 | -3.27% | 286,000 |
| Mar 19, 2026 | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | -0.65% | 110,000 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | -4.94% | 578,000 |
| Mar 17, 2026 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | - | 404,000 |
| Mar 16, 2026 | 1.61 | 1.62 | 1.55 | 1.62 | 1.62 | 0.62% | 136,000 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -1.83% | 507,000 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.60 | 1.64 | 1.64 | -3.53% | 164,000 |
| Mar 11, 2026 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 303,000 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.63 | 1.68 | 1.68 | -9.19% | 925,000 |
| Mar 9, 2026 | 1.92 | 1.93 | 1.69 | 1.85 | 1.85 | -3.65% | 723,000 |
| Mar 6, 2026 | 1.91 | 2.05 | 1.85 | 1.92 | 1.92 | 0.52% | 406,000 |
| Mar 5, 2026 | 2.05 | 2.17 | 1.91 | 1.91 | 1.91 | -6.83% | 1,306,000 |
| Mar 4, 2026 | 1.74 | 2.33 | 1.68 | 2.05 | 2.05 | 17.82% | 5,042,660 |
| Mar 3, 2026 | 1.53 | 1.79 | 1.48 | 1.74 | 1.74 | 24.29% | 869,000 |
| Mar 2, 2026 | 1.41 | 1.47 | 1.36 | 1.40 | 1.40 | -3.45% | 309,000 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | -3.33% | 282,000 |
| Feb 26, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 306,001 |
| Feb 25, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | - | 319,022 |
| Feb 24, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -2.58% | 941,000 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.54 | 1.55 | 1.55 | -6.63% | 653,500 |
| Feb 20, 2026 | 1.72 | 1.73 | 1.59 | 1.66 | 1.66 | -3.49% | 331,000 |
| Feb 16, 2026 | 1.58 | 1.77 | 1.58 | 1.72 | 1.72 | 10.97% | 407,006 |
| Feb 13, 2026 | 1.52 | 1.63 | 1.52 | 1.55 | 1.55 | 1.31% | 334,297 |
| Feb 12, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 150,000 |
| Feb 11, 2026 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -5.59% | 437,000 |
| Feb 10, 2026 | 1.64 | 1.64 | 1.54 | 1.61 | 1.61 | 4.55% | 242,000 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.51 | 1.54 | 1.54 | 2.67% | 310,000 |
| Feb 6, 2026 | 1.57 | 1.57 | 1.41 | 1.50 | 1.50 | -5.06% | 452,000 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -6.51% | 1,064,000 |
| Feb 4, 2026 | 1.68 | 1.72 | 1.60 | 1.69 | 1.69 | 0.60% | 304,000 |
| Feb 3, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -4.00% | 365,000 |
| Feb 2, 2026 | 1.76 | 1.79 | 1.68 | 1.75 | 1.75 | -3.85% | 354,000 |
| Jan 30, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | -3.19% | 123,000 |
| Jan 29, 2026 | 1.82 | 1.84 | 1.74 | 1.88 | 1.88 | -2.08% | 624,000 |
| Jan 28, 2026 | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | - | 277,500 |
| Jan 27, 2026 | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | -1.03% | 194,000 |
| Jan 26, 2026 | 1.87 | 2.08 | 1.85 | 1.94 | 1.94 | -0.51% | 407,000 |
| Jan 23, 2026 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | -1.02% | 121,000 |
| Jan 22, 2026 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | -1.50% | 56,000 |
| Jan 21, 2026 | 1.95 | 2.00 | 1.90 | 2.00 | 2.00 | 3.09% | 252,000 |
| Jan 20, 2026 | 1.93 | 1.93 | 1.86 | 1.94 | 1.94 | -0.51% | 91,000 |
| Jan 19, 2026 | 2.10 | 2.10 | 1.81 | 1.95 | 1.95 | -7.58% | 705,000 |
| Jan 16, 2026 | 2.14 | 2.18 | 2.07 | 2.11 | 2.11 | 0.48% | 163,000 |
| Jan 15, 2026 | 2.19 | 2.20 | 2.01 | 2.10 | 2.10 | -4.11% | 205,205 |
| Jan 14, 2026 | 2.14 | 2.34 | 2.14 | 2.19 | 2.19 | 2.82% | 942,509 |
| Jan 13, 2026 | 1.99 | 2.16 | 1.91 | 2.13 | 2.13 | 7.58% | 565,000 |
| Jan 12, 2026 | 1.75 | 2.00 | 1.75 | 1.98 | 1.98 | 13.79% | 1,195,800 |
| Jan 9, 2026 | 1.72 | 1.75 | 1.68 | 1.74 | 1.74 | 1.16% | 297,000 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -4.44% | 432,000 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -1.64% | 543,000 |
| Jan 6, 2026 | 1.83 | 1.88 | 1.78 | 1.83 | 1.83 | -2.14% | 682,000 |
| Jan 5, 2026 | 1.85 | 1.92 | 1.81 | 1.87 | 1.87 | 1.08% | 118,500 |
| Jan 2, 2026 | 1.83 | 1.91 | 1.83 | 1.85 | 1.85 | 1.09% | 192,000 |
| Dec 31, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | 208,000 |
| Dec 30, 2025 | 1.84 | 1.98 | 1.76 | 1.88 | 1.88 | 2.17% | 360,002 |
| Dec 29, 2025 | 1.98 | 1.98 | 1.82 | 1.84 | 1.84 | -7.07% | 387,000 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.87 | 1.98 | 1.98 | -0.50% | 276,000 |
| Dec 23, 2025 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 221,000 |
| Dec 22, 2025 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -3.45% | 383,000 |
| Dec 19, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | - | 211,000 |
| Dec 18, 2025 | 2.05 | 2.06 | 1.97 | 2.03 | 2.03 | -0.98% | 124,000 |
| Dec 17, 2025 | 2.07 | 2.10 | 1.93 | 2.05 | 2.05 | 0.49% | 403,093 |
| Dec 16, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -5.99% | 169,000 |
| Dec 15, 2025 | 2.14 | 2.17 | 2.08 | 2.17 | 2.17 | - | 277,000 |
| Dec 12, 2025 | 2.17 | 2.18 | 2.11 | 2.17 | 2.17 | 0.46% | 264,000 |
| Dec 11, 2025 | 2.37 | 2.37 | 2.16 | 2.16 | 2.16 | -10.00% | 740,000 |
| Dec 10, 2025 | 2.26 | 2.45 | 2.26 | 2.40 | 2.40 | 0.84% | 326,000 |
| Dec 9, 2025 | 2.30 | 2.38 | 2.25 | 2.38 | 2.38 | 1.71% | 50,000 |
| Dec 8, 2025 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | - | 88,000 |
| Dec 5, 2025 | 2.30 | 2.40 | 2.30 | 2.34 | 2.34 | -2.50% | 158,000 |
| Dec 4, 2025 | 2.30 | 2.45 | 2.30 | 2.40 | 2.40 | 2.56% | 256,000 |
| Dec 3, 2025 | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | - | 74,500 |
| Dec 2, 2025 | 2.48 | 2.48 | 2.30 | 2.34 | 2.34 | -3.31% | 233,000 |
| Dec 1, 2025 | 2.50 | 2.54 | 2.33 | 2.42 | 2.42 | -6.92% | 408,000 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.56 | 2.60 | 2.60 | -2.26% | 181,000 |