Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,114.2
-12.0 (-0.38%)

 

  • STI Straits Times Index
    3,114.2
    -12.0 (-0.38%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,571.2
    -3.4 (-0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,719.6
    -128.9 (-0.48%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,938.1
    -39.2 (-1.32%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,492.7
    40.8 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,191.9
    10.9 (0.18%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,060.7
    -17.2 (-0.83%)
    Index delayed 20 minutes
  • XAO XAO
    6,758.4
    -33.1 (-0.49%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 937.3M
  • Value: 879.2M
  • Rise: 114
  • Fall: 160
  • Unch: 558

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MDR0.002-
Rex Intl0.093+0.005
ThaiBev0.900+0.025
Genting Sing0.915-0.010
Spackman0.016-
YZJ Shipbldg SGD0.940-0.010
Y Ventures0.112+0.001
AEM1.280+0.020
KLW0.003-
Singapore-eDev0.045-0.002

World Indices

World Indices
Name Last Change
Nasdaq 8,089.5 -67.3
HSI 26,719.6 -128.9
HSCEI 10,540.0 -48.1
Jakarta 6,191.9 +10.9
Nikkei 225 22,492.7 +40.8
SSE Comp 2,938.1 -39.2
Shanghai A 3,078.2 -41.1
Shanghai B 263.8 -3.3
PSE Comp 0.0
KOSPI 2,060.7 -17.2

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 18 Oct 2019 16:08
Last (HKD): 3.900 Change: -0.040 High: 3.970 Remarks: -
Change (%): -1.02 Low: 3.850
Open 3.970 Yesterday's Close 3.940
Buy Price 3.890 Sell Price 3.900
Buy Volume ('000) 8 Sell Volume ('000) 22
Cumulative Volume ('000) 4,150 Cumulative Value 16,136,240
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 0.16472 Trailing EPS (HKD) e 0.17029 NAV (HKD) b 3.8899
PE a 23.677 Trailing PE f 22.902 Price / NAV b 1.0026
Dividend (HKD) d - Cash In Hand (HKD) g 0.0666 Issued & Paid-up Shares c 5,176,780,000
Dividend Yield (%) d - Price / Cash In Hand g 58.559 Treasury Shares h -
Beta - 75 Daysi 1.075 R-Squared - 75 Days(%)i 29.70 Market Cap (M) 63,879.972
Beta - 500 Daysi 1.484 R-Squared - 500 Days (%)i 33.69 Enterprise Value (M) 262,435.974
Piotroski F Score 6 Exchange Code 670 Par Value ( CNY ) 1.00000
52 Weeks Volatility (%) 47.91 6-Month VWAP 4.378 Free Float (%) 26.7
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 02 Sep 2019.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 63,879.972 23.677 22.902 1.0026 -
Industry Airlines HKEx 52,942.096 17.314 14.855 0.8829 1.355
Local Peer AIR CHINA HKEx 101,673.670 13.832 12.559 0.9969 1.679
Local Peer CHINA SOUTH AIR HKEx 59,863.790 20.678 20.091 0.8389 1.168
Local Peer CATHAY PAC AIR HKEx 39,181.046 16.708 9.907 0.6262 3.012
Local Peer A & S GROUP HKEx 112.000 238.298 239.316 0.5935 -
Global Peer DELTA AIR LINES INC NYSE 34,814.176 8.847 7.428 2.3105 2.559
Global Peer SOUTHWEST AIRLINES CO NYSE 28,746.409 11.662 11.993 2.8920 1.163
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 22,795.469 10.707 8.178 2.0480 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,209.304 15.825 17.069 2.6958 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,565.548 8.899 8.338 -571.2551 1.466
Global Peer ALASKA AIR GROUP INC NYSE 8,239.500 18.855 16.284 2.0739 1.914
Global Peer SIA SGX 10,713.557 15.693 16.377 0.8502 3.314
Global Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 7,258.704 39.834 94.149 2.3998 -
Global Peer QANTAS AIRWAYS ASX 10,094.730 11.330 11.330 2.9405 3.828
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,024.688 26.727 11.420 1.0698 -
Other Global Peers COPA HOLDINGS SA (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), SKYWEST INC (NASDAQ), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SPIRIT AIRLINES INC (NYSE), ALLEGIANT TRAVEL COMPANY (NASDAQ), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), THAI (SET), BA (SET), AAV (SET), NOK (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), AAX (Bursa), 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 --0.010
-0.26 %
10 Days -+0.040
+1.04 %
20 Days --0.060
-1.52 %
Medium Term Return 3 Months --0.690
-15.03 %
6 Months --2.080
-34.78 %
1 Year --0.210
-5.11 %
Long Term Return 2 Years 0.063-0.100
-0.93 %
3 Years 0.178+0.160
+9.04 %
5 Years 0.178+1.360
+60.55 %
Annualised Return Annualised --
+9.93 %
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 +0.340 % Change From 1 Year Low (%) +9.55
Change From 1 Year High -3.300 % Change From 1 Year High (%) -45.83
2 Years Range 3.560 - 7.430 Change From 2 Years Low +0.340 % Change From 2 Years Low (%) +9.55
Change From 2 Years High -3.530 % Change From 2 Years High (%) -47.51
5 Years Range 2.520 - 7.560 Change From 5 Years Low +1.380 % Change From 5 Years Low (%) +54.76
Change From 5 Years High -3.660 % Change From 5 Years High (%) -48.41
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
18 Oct 2019 3.970 3.970 3.850 3.900 4,150,000 3.8883
17 Oct 2019 3.970 3.970 3.900 3.940 3,328,000 3.9239
16 Oct 2019 3.930 3.970 3.900 3.950 3,304,000 3.9350
15 Oct 2019 3.940 3.940 3.840 3.900 6,156,000 3.8887
14 Oct 2019 3.950 3.980 3.850 3.870 8,802,000 3.9042
11 Oct 2019 3.820 3.950 3.820 3.910 13,189,000 3.8897
10 Oct 2019 3.660 3.830 3.630 3.800 16,116,000 3.7488
09 Oct 2019 3.630 3.710 3.630 3.650 7,293,090 3.6548
08 Oct 2019 3.890 3.890 3.650 3.670 18,164,866 3.7142
04 Oct 2019 3.850 3.910 3.830 3.860 4,658,000 3.8657
03 Oct 2019 3.730 3.850 3.730 3.810 3,044,003 3.7884
02 Oct 2019 3.780 3.820 3.690 3.800 5,170,000 3.7657
30 Sep 2019 3.750 3.850 3.690 3.810 8,694,000 3.8018
27 Sep 2019 3.800 3.800 3.700 3.750 4,556,919 3.7513
26 Sep 2019 3.820 3.860 3.760 3.760 11,002,000 3.7870
25 Sep 2019 3.880 3.880 3.780 3.800 6,187,207 3.8041
24 Sep 2019 3.910 3.910 3.830 3.860 7,234,000 3.8578
23 Sep 2019 3.980 3.980 3.850 3.890 6,483,105 3.9156
20 Sep 2019 3.960 3.970 3.870 3.960 5,994,100 3.9326
19 Sep 2019 4.010 4.010 3.910 3.940 4,758,588 3.9320
18 Sep 2019 3.980 4.040 3.940 3.970 13,614,300 3.9843
17 Sep 2019 4.010 4.010 3.870 3.910 6,546,000 3.9173
Summary
Current 2 Weeks
(04 Oct 2019 to 18 Oct 2019)
3.850 3.980 3.630 3.900 85,160,956 -
Previous 2 Weeks
(19 Sep 2019 to 03 Oct 2019)
4.010 4.010 3.630 3.810 63,123,922 -
4 Weeks from
(22 Aug 2019 to 18 Sep 2019)
3.770 3.980 3.630 3.970 198,958,090 -
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.