MemeStrategy, Inc. (HKG:2440)
Hong Kong · Delayed Price · Currency is HKD 4.100
+0.460 (12.64%)
At close: Aug 5, 2025, 4:00 PM HKT
MemeStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.73 | 4.25 | 3.55 | 4.10 | - | 12.64% | 3,595,000 |
| Aug 4, 2025 | 3.44 | 3.73 | 3.39 | 3.64 | - | 5.81% | 1,480,000 |
| Aug 1, 2025 | 3.63 | 3.68 | 3.33 | 3.44 | - | -5.23% | 1,239,000 |
| Jul 31, 2025 | 3.44 | 3.67 | 3.37 | 3.63 | - | 5.22% | 792,000 |
| Jul 30, 2025 | 3.66 | 3.66 | 3.41 | 3.45 | - | -5.74% | 1,149,000 |
| Jul 29, 2025 | 3.68 | 3.80 | 3.52 | 3.66 | - | -0.54% | 1,915,000 |
| Jul 28, 2025 | 3.50 | 3.72 | 3.33 | 3.68 | - | 8.55% | 2,908,000 |
| Jul 25, 2025 | 2.97 | 3.55 | 2.93 | 3.39 | - | 11.88% | 3,440,000 |
| Jul 24, 2025 | 3.16 | 3.19 | 2.99 | 3.03 | - | -4.11% | 1,525,000 |
| Jul 23, 2025 | 3.20 | 3.30 | 3.14 | 3.16 | - | 0.96% | 1,290,000 |
| Jul 22, 2025 | 3.58 | 3.59 | 3.07 | 3.13 | - | -10.57% | 2,256,000 |
| Jul 21, 2025 | 3.41 | 3.58 | 3.30 | 3.50 | - | 2.64% | 1,017,000 |
| Jul 18, 2025 | 3.70 | 3.71 | 3.35 | 3.41 | - | -6.58% | 2,300,000 |
| Jul 17, 2025 | 3.75 | 3.94 | 3.56 | 3.65 | - | 1.11% | 3,770,136 |
| Jul 16, 2025 | 2.98 | 3.74 | 2.98 | 3.61 | - | 24.48% | 10,380,000 |
| Jul 15, 2025 | 2.90 | 2.96 | 2.70 | 2.90 | - | 2.11% | 1,945,000 |
| Jul 14, 2025 | 2.77 | 2.90 | 2.70 | 2.84 | - | 2.53% | 1,582,000 |
| Jul 11, 2025 | 2.46 | 3.09 | 2.43 | 2.77 | - | 14.94% | 9,877,200 |
| Jul 10, 2025 | 2.30 | 2.52 | 2.30 | 2.41 | - | 6.17% | 1,614,000 |
| Jul 9, 2025 | 2.14 | 2.33 | 2.14 | 2.27 | - | 5.09% | 904,000 |
| Jul 8, 2025 | 2.21 | 2.36 | 2.11 | 2.16 | - | -6.09% | 1,287,000 |
| Jul 7, 2025 | 2.20 | 2.37 | 2.20 | 2.30 | - | 4.55% | 863,000 |
| Jul 4, 2025 | 2.52 | 2.52 | 2.10 | 2.20 | - | -13.39% | 2,481,000 |
| Jul 3, 2025 | 2.54 | 2.57 | 2.51 | 2.54 | - | 1.60% | 200,000 |
| Jul 2, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | - | -2.72% | 436,000 |
| Jun 30, 2025 | 2.62 | 2.65 | 2.52 | 2.57 | - | -0.77% | 341,000 |
| Jun 27, 2025 | 2.56 | 2.67 | 2.55 | 2.59 | - | 1.17% | 580,000 |
| Jun 26, 2025 | 2.66 | 2.67 | 2.51 | 2.56 | - | -5.19% | 1,359,000 |
| Jun 25, 2025 | 2.70 | 2.74 | 2.62 | 2.70 | - | -0.74% | 1,632,000 |
| Jun 24, 2025 | 2.48 | 3.10 | 2.30 | 2.72 | - | 18.93% | 7,068,800 |
| Jun 23, 2025 | 2.43 | 2.47 | 2.22 | 2.29 | - | -8.23% | 3,613,721 |
| Jun 20, 2025 | 2.16 | 2.65 | 2.14 | 2.49 | - | 15.53% | 6,129,248 |
| Jun 19, 2025 | 2.17 | 2.29 | 2.10 | 2.16 | - | - | 2,054,134 |
| Jun 18, 2025 | 2.17 | 2.19 | 2.04 | 2.16 | - | -18.30% | 1,319,385 |
| Jun 17, 2025 | 2.57 | 2.96 | 2.51 | 2.64 | - | 2.72% | 4,565,032 |
| Jun 16, 2025 | 2.00 | 2.65 | 1.99 | 2.57 | - | 28.50% | 6,464,060 |
| Jun 13, 2025 | 2.05 | 2.05 | 1.95 | 2.00 | - | -5.21% | 1,529,200 |
| Jun 12, 2025 | 1.77 | 2.20 | 1.77 | 2.11 | - | 21.26% | 8,531,000 |
| Jun 11, 2025 | 1.80 | 1.90 | 1.72 | 1.74 | - | -2.25% | 1,330,000 |
| Jun 10, 2025 | 1.60 | 1.78 | 1.60 | 1.78 | - | 11.25% | 1,155,000 |
| Jun 9, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | - | -3.61% | 1,503,000 |
| Jun 6, 2025 | 1.64 | 1.69 | 1.53 | 1.66 | - | 0.61% | 1,313,000 |
| Jun 5, 2025 | 2.14 | 2.14 | 1.63 | 1.65 | - | -34.26% | 8,013,066 |
| Jun 4, 2025 | 2.50 | 2.55 | 2.48 | 2.51 | - | 0.40% | 87,000 |
| Jun 3, 2025 | 2.62 | 2.62 | 2.46 | 2.50 | - | 0.40% | 118,000 |
| Jun 2, 2025 | 2.48 | 2.55 | 2.45 | 2.49 | - | -1.19% | 83,000 |
| May 30, 2025 | 2.60 | 2.60 | 2.48 | 2.52 | - | -3.08% | 265,000 |
| May 29, 2025 | 2.38 | 2.64 | 2.36 | 2.60 | - | 9.24% | 963,000 |
| May 28, 2025 | 2.35 | 2.42 | 2.31 | 2.38 | - | 3.48% | 237,000 |
| May 27, 2025 | 2.34 | 2.37 | 2.29 | 2.30 | - | -1.71% | 249,000 |