MemeStrategy, Inc. (HKG:2440)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.1000 (-10.20%)
Jul 17, 2026, 3:59 PM HKT
MemeStrategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.93 | 0.95 | 0.88 | 0.88 | 0.88 | -10.20% | 74,000 |
| Jul 16, 2026 | 0.88 | 0.99 | 0.88 | 0.98 | 0.98 | 8.89% | 113,000 |
| Jul 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 90,000 |
| Jul 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Jul 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 10, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 1.12% | 69,000 |
| Jul 9, 2026 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -3.26% | 59,000 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.92 | 0.92 | 1.10% | 58,000 |
| Jul 7, 2026 | 0.90 | 0.97 | 0.86 | 0.91 | 0.91 | -2.15% | 204,000 |
| Jul 6, 2026 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | -4.12% | 158,000 |
| Jul 3, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | - | 57,000 |
| Jul 2, 2026 | 0.97 | 1.01 | 0.90 | 0.97 | 0.97 | -2.02% | 269,000 |
| Jun 30, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 45,000 |
| Jun 29, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 11,000 |
| Jun 26, 2026 | 1.05 | 1.05 | 0.92 | 0.99 | 0.99 | -3.88% | 228,000 |
| Jun 25, 2026 | 1.05 | 1.05 | 0.97 | 1.03 | 1.03 | -1.90% | 97,000 |
| Jun 24, 2026 | 0.97 | 1.05 | 0.90 | 1.05 | 1.05 | 8.25% | 197,000 |
| Jun 23, 2026 | 1.00 | 1.09 | 0.97 | 0.97 | 0.97 | -3.00% | 221,000 |
| Jun 22, 2026 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | -2.91% | 765,000 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -7.21% | 389,000 |
| Jun 17, 2026 | 1.18 | 1.19 | 1.06 | 1.11 | 1.11 | -8.26% | 728,000 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 114,000 |
| Jun 15, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 104,000 |
| Jun 12, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 81,000 |
| Jun 11, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 205,005 |
| Jun 10, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 73,000 |
| Jun 9, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 62,000 |
| Jun 8, 2026 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -7.14% | 335,022 |
| Jun 5, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 56,000 |
| Jun 4, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 161,000 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | -1.40% | 92,000 |
| Jun 2, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 105,000 |
| Jun 1, 2026 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 5.04% | 165,000 |
| 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 |