MemeStrategy, Inc. (HKG:2440)
Hong Kong · Delayed Price · Currency is HKD 2.520
-0.230 (-8.36%)
At close: Oct 17, 2025
MemeStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.66 | 2.71 | 2.50 | 2.52 | 2.52 | -8.36% | 1,240,000 |
| Oct 16, 2025 | 2.74 | 2.83 | 2.72 | 2.75 | 2.75 | 0.36% | 295,501 |
| Oct 15, 2025 | 2.78 | 2.78 | 2.66 | 2.74 | 2.74 | - | 138,513 |
| Oct 14, 2025 | 2.77 | 2.78 | 2.62 | 2.74 | 2.74 | 0.37% | 655,000 |
| Oct 13, 2025 | 2.77 | 2.77 | 2.60 | 2.73 | 2.73 | -2.85% | 1,553,035 |
| Oct 10, 2025 | 2.94 | 2.97 | 2.81 | 2.81 | 2.81 | -7.26% | 1,448,000 |
| Oct 9, 2025 | 3.11 | 3.12 | 2.94 | 3.03 | 3.03 | -2.26% | 983,000 |
| Oct 8, 2025 | 3.10 | 3.14 | 3.09 | 3.10 | 3.10 | -3.73% | 261,500 |
| Oct 6, 2025 | 3.09 | 3.30 | 3.04 | 3.22 | 3.22 | 5.57% | 647,000 |
| Oct 3, 2025 | 3.18 | 3.20 | 2.99 | 3.05 | 3.05 | -4.69% | 1,358,000 |
| Oct 2, 2025 | 3.25 | 3.36 | 3.17 | 3.20 | 3.20 | -0.93% | 651,000 |
| Sep 30, 2025 | 3.10 | 3.29 | 3.09 | 3.23 | 3.23 | 4.19% | 797,610 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 312,000 |
| Sep 26, 2025 | 3.03 | 3.22 | 2.97 | 3.06 | 3.06 | 0.99% | 784,845 |
| Sep 25, 2025 | 3.09 | 3.11 | 3.00 | 3.03 | 3.03 | -2.57% | 746,812 |
| Sep 24, 2025 | 3.17 | 3.17 | 3.06 | 3.11 | 3.11 | -1.89% | 471,000 |
| Sep 23, 2025 | 3.26 | 3.26 | 3.04 | 3.17 | 3.17 | -2.76% | 780,500 |
| Sep 22, 2025 | 3.28 | 3.33 | 3.22 | 3.26 | 3.26 | - | 247,000 |
| Sep 19, 2025 | 3.53 | 3.53 | 3.26 | 3.26 | 3.26 | -7.65% | 655,000 |
| Sep 18, 2025 | 3.26 | 3.60 | 3.26 | 3.53 | 3.53 | 8.28% | 1,861,000 |
| Sep 17, 2025 | 3.21 | 3.31 | 3.17 | 3.26 | 3.26 | 1.56% | 708,000 |
| Sep 16, 2025 | 3.45 | 3.45 | 3.18 | 3.21 | 3.21 | -6.96% | 1,919,530 |
| Sep 15, 2025 | 3.55 | 3.56 | 3.45 | 3.45 | 3.45 | -4.17% | 428,500 |
| Sep 12, 2025 | 3.47 | 3.82 | 3.47 | 3.60 | 3.60 | 3.75% | 1,320,600 |
| Sep 11, 2025 | 3.50 | 3.56 | 3.45 | 3.47 | 3.47 | -1.70% | 343,500 |
| Sep 10, 2025 | 3.49 | 3.64 | 3.49 | 3.53 | 3.53 | 1.15% | 822,000 |
| Sep 9, 2025 | 3.59 | 3.59 | 3.45 | 3.49 | 3.49 | -3.86% | 533,000 |
| Sep 8, 2025 | 3.59 | 3.64 | 3.42 | 3.63 | 3.63 | 0.55% | 655,000 |
| Sep 5, 2025 | 3.65 | 3.65 | 3.52 | 3.61 | 3.61 | 0.28% | 497,555 |
| Sep 4, 2025 | 3.75 | 3.84 | 3.51 | 3.60 | 3.60 | -3.23% | 1,191,000 |
| Sep 3, 2025 | 4.08 | 4.10 | 3.62 | 3.72 | 3.72 | -7.69% | 2,892,665 |
| Sep 2, 2025 | 4.03 | 4.09 | 3.90 | 4.03 | 4.03 | 1.26% | 637,505 |
| Sep 1, 2025 | 4.08 | 4.10 | 3.95 | 3.98 | 3.98 | -2.45% | 828,000 |
| Aug 29, 2025 | 4.13 | 4.21 | 4.06 | 4.08 | 4.08 | -2.86% | 532,993 |
| Aug 28, 2025 | 4.10 | 4.30 | 3.99 | 4.20 | 4.20 | 2.44% | 1,084,904 |
| Aug 27, 2025 | 3.96 | 4.18 | 3.90 | 4.10 | 4.10 | 4.33% | 913,217 |
| Aug 26, 2025 | 4.01 | 4.15 | 3.90 | 3.93 | 3.93 | -2.96% | 978,086 |
| Aug 25, 2025 | 4.30 | 4.36 | 3.84 | 4.05 | 4.05 | -4.71% | 1,845,176 |
| Aug 22, 2025 | 4.21 | 4.29 | 4.20 | 4.25 | 4.25 | 1.43% | 506,985 |
| Aug 21, 2025 | 4.33 | 4.35 | 4.16 | 4.19 | 4.19 | -0.71% | 556,100 |
| Aug 20, 2025 | 4.21 | 4.35 | 4.16 | 4.22 | 4.22 | -1.17% | 1,529,600 |
| Aug 19, 2025 | 4.31 | 4.52 | 4.21 | 4.27 | 4.27 | - | 1,356,212 |
| Aug 18, 2025 | 4.49 | 4.56 | 4.24 | 4.27 | 4.27 | -4.90% | 1,585,434 |
| Aug 15, 2025 | 4.43 | 4.54 | 4.32 | 4.49 | 4.49 | -2.39% | 1,634,139 |
| Aug 14, 2025 | 4.74 | 4.74 | 4.37 | 4.60 | 4.60 | 1.10% | 1,699,500 |
| Aug 13, 2025 | 4.70 | 4.88 | 4.51 | 4.55 | 4.55 | 0.44% | 3,852,046 |
| Aug 12, 2025 | 4.23 | 4.63 | 4.13 | 4.53 | 4.53 | 7.09% | 3,720,213 |
| Aug 11, 2025 | 3.41 | 4.30 | 3.32 | 4.23 | 4.23 | 19.49% | 8,161,600 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.53 | 3.54 | 3.54 | -8.05% | 2,331,448 |
| Aug 7, 2025 | 4.04 | 4.12 | 3.60 | 3.85 | 3.85 | -4.47% | 3,007,000 |