Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,115.0
-11.1 (-0.35%)

 

  • STI Straits Times Index
    3,115.0
    -11.1 (-0.35%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,599.2
    -1.1 (-0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,734.2
    238.8 (0.94%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,823.8
    8.0 (0.29%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,418.8
    13.2 (0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,286.7
    29.1 (0.46%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,927.2
    -11.2 (-0.58%)
    Index delayed 20 minutes
  • XAO XAO
    6,485.9
    -4.9 (-0.08%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 881.1M
  • Value: 1,121.3M
  • Rise: 154
  • Fall: 151
  • Unch: 532

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD0.990+0.130
LionGold0.001-
ThaiBev0.885-0.020
KLW0.004-
ISR Capital^0.003-
Mapletree NAC Tr1.330+0.040
SingTel3.210-0.020
Seroja Inv^0.078+0.046
Genting Sing0.875+0.005
Synagie0.162+0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,896.0 +129.4
HSI 25,734.2 +238.8
HSCEI 9,964.3 +60.9
Jakarta 6,286.7 +29.1
Nikkei 225 20,418.8 +13.2
SSE Comp 2,823.8 +8.0
Shanghai A 2,958.2 +8.4
Shanghai B 260.6 +1.7
PSE Comp 0.0
KOSPI 1,927.2 -11.2

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CHINA EAST AIR CHINA EAST AIR
Quotes 15 Minutes Delayed. Updated at 16 Aug 2019 16:08
Last (HKD): 3.740 Change: -0.020 High: 3.860 Remarks: -
Change (%): -0.53 Low: 3.720
Open 3.760 Yesterday's Close 3.760
Buy Price 3.740 Sell Price 3.760
Buy Volume ('000) 440 Sell Volume ('000) 70
Cumulative Volume ('000) 9,059.381 Cumulative Value 34,376,748
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 0.22178 Trailing EPS (HKD) e 0.22331 NAV (HKD) b 4.5185
PE a 16.864 Trailing PE f 16.748 Price / NAV b 0.8277
Dividend (HKD) d - Cash In Hand (HKD) g 0.1542 Issued & Paid-up Shares c 4,659,100,000
Dividend Yield (%) d - Price / Cash In Hand g 24.254 Treasury Shares h -
Beta - 75 Daysi 1.964 R-Squared - 75 Days(%)i 50.43 Market Cap (M) 54,108.787
Beta - 500 Daysi 1.514 R-Squared - 500 Days (%)i 34.82 Enterprise Value (M) 224,611.167
Piotroski F Score 4 Exchange Code 670 Par Value ( CNY ) 1.00000
52 Weeks Volatility (%) 50.42 6-Month VWAP 4.990 Free Float (%) 29.8
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 10 Sep 2015.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 17 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CHINA EAST AIR HKEx 54,108.787 16.864 16.748 0.8277 -
Industry Airlines HKEx 49,877.156 14.029 12.843 0.8092 1.438
Local Peer AIR CHINA HKEx 97,170.979 11.182 11.232 0.9256 1.756
Local Peer CHINA SOUTH AIR HKEx 56,306.310 15.936 15.726 0.7501 1.242
Local Peer CATHAY PAC AIR HKEx 41,698.704 17.782 10.543 0.6665 2.830
Local Peer A & S GROUP HKEx 101.000 214.894 215.812 0.5352 -
Global Peer DELTA AIR LINES INC NYSE 37,737.666 9.590 8.379 2.7037 2.360
Global Peer SOUTHWEST AIRLINES CO NYSE 26,762.971 10.857 11.165 2.6925 1.249
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 21,309.028 10.009 8.065 2.0648 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 13,140.582 12.829 13.837 2.1855 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 11,483.539 8.133 7.620 -522.0648 1.604
Global Peer SIA SGX 10,593.873 15.518 16.194 0.8407 3.352
Global Peer ALASKA AIR GROUP INC NYSE 7,440.698 17.027 14.705 1.8728 2.119
Global Peer QANTAS AIRWAYS ASX 8,555.556 8.730 9.823 2.5493 3.299
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,451.313 28.996 12.389 1.1606 -
Global Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,360.647 29.418 69.531 1.7723 0.453
Other Global Peers COPA HOLDINGS SA (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), SKYWEST INC (NASDAQ), SPIRIT AIRLINES INC (NYSE), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), ALLEGIANT TRAVEL COMPANY (NASDAQ), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), HAWAIIAN HOLDINGS INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), THAI (SET), BA (SET), AAV (SET), NOK (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), MESA AIR GROUP INC (NASDAQ), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), Dewata Freightinternational Tbk. (IDX), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), Jaya Trishindo Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.020
+0.54 %
10 Days --0.390
-9.44 %
20 Days --0.850
-18.52 %
Medium Term Return 3 Months --0.880
-19.05 %
6 Months --1.160
-23.67 %
1 Year --0.680
-15.38 %
Long Term Return 2 Years 0.063-0.470
-9.67 %
3 Years 0.178-0.630
-10.34 %
5 Years 0.178+1.120
+49.54 %
Annualised Return Annualised --
+8.38 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 3.560 - 7.200 Change From 1 Year Low +0.180 % Change From 1 Year Low (%) +5.06
Change From 1 Year High -3.460 % Change From 1 Year High (%) -48.06
2 Years Range 3.560 - 7.430 Change From 2 Years Low +0.180 % Change From 2 Years Low (%) +5.06
Change From 2 Years High -3.690 % Change From 2 Years High (%) -49.66
5 Years Range 2.450 - 7.560 Change From 5 Years Low +1.290 % Change From 5 Years Low (%) +52.65
Change From 5 Years High -3.820 % Change From 5 Years High (%) -50.53
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

China Eastern Airlines Corp. Ltd. engages in the provision of passenger and cargo air transportation services. It operates through Airline Transportation Operations and Other segments. The Airline Transportation Operations segment provides passenger, cargo, mail delivery, ground service, and cargo handling services. The Other segment comprises tour operations, air catering, and other miscellaneous services. The company was founded in June 1988 and is headquartered in Shanghai, China.

Historical Price Data

Date Open High Low Close Volume VWAP
16 Aug 2019 3.760 3.860 3.720 3.740 9,059,381 3.7946
15 Aug 2019 3.720 3.790 3.670 3.760 6,019,906 3.7314
14 Aug 2019 3.810 3.870 3.750 3.780 8,653,000 3.8004
13 Aug 2019 3.690 3.710 3.560 3.670 8,623,500 3.6458
12 Aug 2019 3.690 3.750 3.680 3.700 7,374,000 3.7246
09 Aug 2019 3.790 3.820 3.720 3.720 5,962,000 3.7365
08 Aug 2019 3.760 3.840 3.710 3.740 10,669,700 3.7474
07 Aug 2019 3.810 3.810 3.680 3.740 13,210,000 3.7173
06 Aug 2019 3.750 3.800 3.690 3.770 13,796,214 3.7521
05 Aug 2019 4.100 4.100 3.830 3.860 32,936,000 3.8996
02 Aug 2019 4.150 4.200 4.060 4.130 18,154,000 4.1022
01 Aug 2019 4.350 4.350 4.210 4.240 14,126,000 4.2433
31 Jul 2019 4.400 4.400 4.320 4.350 8,004,019 4.3464
30 Jul 2019 4.410 4.480 4.400 4.430 3,362,000 4.4386
29 Jul 2019 4.510 4.510 4.390 4.440 5,108,004 4.4255
26 Jul 2019 4.500 4.510 4.450 4.470 5,056,632 4.4795
25 Jul 2019 4.480 4.550 4.470 4.500 6,955,677 4.5665
24 Jul 2019 4.510 4.560 4.460 4.490 4,807,000 4.5195
23 Jul 2019 4.510 4.550 4.440 4.500 6,316,000 4.4784
22 Jul 2019 4.580 4.600 4.480 4.500 6,624,000 4.5217
19 Jul 2019 4.580 4.640 4.570 4.590 3,028,000 4.6007
18 Jul 2019 4.570 4.720 4.520 4.580 8,830,000 4.5870
Summary
Current 2 Weeks
(05 Aug 2019 to 16 Aug 2019)
4.100 4.100 3.560 3.740 116,303,701 -
Previous 2 Weeks
(22 Jul 2019 to 02 Aug 2019)
4.580 4.600 3.560 4.130 78,513,332 -
4 Weeks from
(21 Jun 2019 to 19 Jul 2019)
4.790 4.800 3.560 4.590 165,249,738 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.