MemeStrategy, Inc. (HKG:2440)
Hong Kong · Delayed Price · Currency is HKD 1.510
+0.050 (3.42%)
At close: Apr 29, 2026
MemeStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -1.83% | 507,000 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.60 | 1.64 | 1.64 | -3.53% | 164,000 |
| Mar 11, 2026 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 303,000 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.63 | 1.68 | 1.68 | -9.19% | 925,000 |
| Mar 9, 2026 | 1.92 | 1.93 | 1.69 | 1.85 | 1.85 | -3.65% | 723,000 |
| Mar 6, 2026 | 1.91 | 2.05 | 1.85 | 1.92 | 1.92 | 0.52% | 406,000 |
| Mar 5, 2026 | 2.05 | 2.17 | 1.91 | 1.91 | 1.91 | -6.83% | 1,306,000 |
| Mar 4, 2026 | 1.74 | 2.33 | 1.68 | 2.05 | 2.05 | 17.82% | 5,042,660 |
| Mar 3, 2026 | 1.53 | 1.79 | 1.48 | 1.74 | 1.74 | 24.29% | 869,000 |
| Mar 2, 2026 | 1.41 | 1.47 | 1.36 | 1.40 | 1.40 | -3.45% | 309,000 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | -3.33% | 282,000 |
| Feb 26, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 306,001 |
| Feb 25, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | - | 319,022 |
| Feb 24, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -2.58% | 941,000 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.54 | 1.55 | 1.55 | -6.63% | 653,500 |
| Feb 20, 2026 | 1.72 | 1.73 | 1.59 | 1.66 | 1.66 | -3.49% | 331,000 |
| Feb 16, 2026 | 1.58 | 1.77 | 1.58 | 1.72 | 1.72 | 10.97% | 407,006 |
| Feb 13, 2026 | 1.52 | 1.63 | 1.52 | 1.55 | 1.55 | 1.31% | 334,297 |
| Feb 12, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 150,000 |
| Feb 11, 2026 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -5.59% | 437,000 |