MemeStrategy, Inc. (HKG:2440)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.060 (3.09%)
At close: Jan 21, 2026
MemeStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 2.38 | 2.80 | 2.38 | 2.66 | 2.66 | 7.26% | 515,088 |
| Nov 26, 2025 | 2.34 | 2.49 | 2.34 | 2.48 | 2.48 | 5.98% | 369,002 |
| Nov 25, 2025 | 2.24 | 2.35 | 2.24 | 2.34 | 2.34 | 4.93% | 243,000 |
| Nov 24, 2025 | 2.19 | 2.26 | 2.19 | 2.23 | 2.23 | 1.83% | 111,000 |
| Nov 21, 2025 | 2.36 | 2.38 | 2.18 | 2.19 | 2.19 | -9.50% | 922,000 |
| Nov 20, 2025 | 2.55 | 2.56 | 2.42 | 2.42 | 2.42 | -5.10% | 116,000 |
| Nov 19, 2025 | 2.46 | 2.56 | 2.33 | 2.55 | 2.55 | 3.66% | 530,990 |
| Nov 18, 2025 | 2.59 | 2.62 | 2.36 | 2.46 | 2.46 | -5.02% | 701,000 |
| Nov 17, 2025 | 2.41 | 2.78 | 2.22 | 2.59 | 2.59 | 23.33% | 4,394,631 |
| Nov 14, 2025 | 2.08 | 2.10 | 2.00 | 2.10 | 2.10 | -1.87% | 493,000 |
| Nov 13, 2025 | 2.18 | 2.20 | 2.10 | 2.14 | 2.14 | -1.83% | 241,101 |
| Nov 12, 2025 | 2.15 | 2.18 | 2.03 | 2.18 | 2.18 | - | 259,000 |
| Nov 11, 2025 | 2.23 | 2.23 | 2.13 | 2.18 | 2.18 | 0.46% | 96,000 |
| Nov 10, 2025 | 2.06 | 2.26 | 2.06 | 2.17 | 2.17 | 6.37% | 312,000 |