Super Quote | Detail Quote | Interactive Chart | Transaction | Related News | Related Securities | Outstanding Qty
54282 JP#PINANRP2605C (R BEAR)
Nominal 
0.103 +0.003 (+3.000%) | Date | CBBC Price |
Underlying Asset Price |
CBBC Turnover Volume |
Outstanding | %Outstanding | LP buy | LP buy Price |
LP sell | LP sell Price |
| 18/09/2025 | 0.100 | 54.250 | 3,835,000 | 3,020,000 | 3.775 | 550,000 | 0.089 | 1,765,000 | 0.092 |
| 17/09/2025 | 0.088 | 55.750 | 300,000 | 1,805,000 | 2.256 | 150,000 | 0.089 | 150,000 | 0.089 |
| 16/09/2025 | 0.093 | 55.050 | 2,405,000 | 1,805,000 | 2.256 | 995,000 | 0.091 | 1,405,000 | 0.090 |
| 15/09/2025 | 0.083 | 56.300 | 930,000 | 1,395,000 | 1.744 | 325,000 | 0.079 | 450,000 | 0.077 |
| 12/09/2025 | 0.076 | 57.100 | 0 | 1,270,000 | 1.588 | ||||
| 11/09/2025 | 0.081 | 56.350 | 120,000 | 1,270,000 | 1.588 | 100,000 | 0.081 | 20,000 | 0.084 |
| 10/09/2025 | 0.081 | 56.550 | 995,000 | 1,350,000 | 1.688 | 995,000 | 0.082 | ||
| 09/09/2025 | 0.084 | 56.161 | 5,005,000 | 2,345,000 | 2.931 | 1,825,000 | 0.084 | 2,760,000 | 0.084 |
| 08/09/2025 | 0.093 | 54.961 | 745,000 | 1,410,000 | 1.762 | 510,000 | 0.091 | ||
| 05/09/2025 | 0.097 | 54.411 | 1,820,000 | 1,920,000 | 2.400 | 1,395,000 | 0.100 | 425,000 | 0.097 |
| 04/09/2025 | 0.097 | 54.611 | 1,335,000 | 2,890,000 | 3.612 | 5,000 | 0.097 | 755,000 | 0.097 |
| 03/09/2025 | 0.088 | 55.461 | 5,255,000 | 2,140,000 | 2.675 | 2,540,000 | 0.085 | 2,260,000 | 0.085 |
| 02/09/2025 | 0.089 | 55.411 | 3,560,000 | 2,420,000 | 3.025 | 1,355,000 | 0.087 | 1,755,000 | 0.087 |
| 01/09/2025 | 0.087 | 55.611 | 1,620,000 | 2,020,000 | 2.525 | 1,015,000 | 0.085 | 605,000 | 0.085 |
| 29/08/2025 | 0.089 | 55.261 | 8,110,000 | 2,430,000 | 3.038 | 3,960,000 | 0.084 | 3,865,000 | 0.084 |
| 28/08/2025 | 0.089 | 55.161 | 7,165,000 | 2,525,000 | 3.156 | 3,615,000 | 0.089 | 3,545,000 | 0.093 |
| 27/08/2025 | 0.089 | 55.261 | 7,875,000 | 2,595,000 | 3.244 | 3,710,000 | 0.089 | 4,165,000 | 0.090 |
| 26/08/2025 | 0.078 | 56.411 | 4,885,000 | 2,140,000 | 2.675 | 1,735,000 | 0.074 | 1,150,000 | 0.073 |
| 25/08/2025 | 0.069 | 57.611 | 2,260,000 | 2,725,000 | 3.406 | 330,000 | 0.065 | 1,750,000 | 0.067 |
| 22/08/2025 | 0.075 | 57.061 | 5,295,000 | 1,305,000 | 1.631 | 3,045,000 | 0.079 | 1,930,000 | 0.079 |
| Remark: | Outstanding Quantity value is at least 1 hour delayed. |
| Real time quote last updated: 19/09/2025 17:59 | |
| Real-time basic market prices of Hong Kong securities are provided by HKEx; a Designated Website authorized by the HKEx Group to provide the Service |