MemeStrategy, Inc. (HKG:2440)
Hong Kong · Delayed Price · Currency is HKD 1.390
0.00 (0.00%)
At close: May 29, 2026
MemeStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 155,000 |
| May 28, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -4.14% | 280,000 |
| May 27, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | - | 198,000 |
| May 26, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 275,000 |
| May 22, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 102,000 |
| May 21, 2026 | 1.57 | 1.61 | 1.50 | 1.52 | 1.52 | -3.18% | 127,000 |
| May 20, 2026 | 1.58 | 1.65 | 1.54 | 1.57 | 1.57 | 0.64% | 225,000 |
| May 19, 2026 | 1.56 | 1.56 | 1.49 | 1.56 | 1.56 | - | 92,000 |
| May 18, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 96,000 |
| May 15, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 149,000 |
| May 14, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 320,000 |
| May 13, 2026 | 1.75 | 1.75 | 1.61 | 1.64 | 1.64 | -8.38% | 940,000 |
| May 12, 2026 | 1.88 | 2.05 | 1.71 | 1.79 | 1.79 | 7.19% | 3,452,500 |
| May 11, 2026 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 4.37% | 342,000 |
| May 8, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 158,000 |
| May 7, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -2.47% | 139,000 |
| May 6, 2026 | 1.60 | 1.66 | 1.56 | 1.62 | 1.62 | 1.25% | 88,000 |
| May 5, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 77,000 |
| May 4, 2026 | 1.70 | 1.76 | 1.59 | 1.59 | 1.59 | -5.92% | 752,000 |
| Apr 30, 2026 | 1.57 | 1.85 | 1.54 | 1.69 | 1.69 | 11.92% | 1,718,000 |
| 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 |