Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,519.5
-10.8 (-0.43%)

 

  • STI Straits Times Index
    2,519.5
    -10.8 (-0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,451.7
    15.0 (1.04%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,301.4
    -83.3 (-0.36%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,836.8
    -9.7 (-0.34%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,419.2
    148.1 (0.70%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,641.6
    14.8 (0.32%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,345.0M
  • Value: 1,392.6M
  • Rise: 148
  • Fall: 146
  • Unch: 514

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Reenova Investment^0.003+0.001
Medtecs Intl0.235+0.045
Rex Intl0.143-0.001
UG Healthcare0.450+0.080
Clearbridge0.200+0.016
Singtel2.620-0.040
Singapore-eDev0.056+0.003
ComfortDelGro1.530-
Genting Sing0.780+0.020
Mapletree Log Tr1.900+0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,340.2 +15.6
HSI 23,301.4 -83.3
HSCEI 9,567.4 -27.8
Jakarta 4,641.6 +14.8
Nikkei 225 21,419.2 +148.1
SSE Comp 2,836.8 -9.7
Shanghai A 2,973.3 -10.2
Shanghai B 207.0 -1.1
KOSPI 2,031.2 +1.4

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 27 May 2020 16:08
Last (HKD): 2.670 Change: +0.040 High: 2.710 Remarks: -
Change (%): +1.52 Low: 2.630
Open 2.680 Yesterday's Close 2.630
Buy Price 2.670 Sell Price 2.670
Buy Volume ('000) 432 Sell Volume ('000) 348
Cumulative Volume ('000) 21,964.987 Cumulative Value 58,442,936
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 0.22098 Trailing EPS (HKD) e -0.18675 NAV (HKD) b 4.1725
PE a 12.083 Trailing PE f - Price / NAV b 0.6399
Dividend (HKD) d 0.054637 Cash In Hand (HKD) g 0.4699 Issued & Paid-up Shares c 5,176,780,000
Dividend Yield (%) d 2.046 Price / Cash In Hand g 5.682 Treasury Shares h -
Beta - 75 Daysi 1.134 R-Squared - 75 Days(%)i 50.67 Market Cap (M) 43,733.212
Beta - 500 Daysi 1.379 R-Squared - 500 Days (%)i 41.98 Enterprise Value (M) 196,479.410
Piotroski F Score 7 Exchange Code 670 Par Value ( CNY ) 1.00000
52 Weeks Volatility (%) 43.11 6-Month VWAP 3.283 Free Float (%) 30.0
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 43,733.212 12.083 - 0.6399 2.046
Industry Airlines HKEx 37,539.237 12.044 21.105 0.6103 1.229
Local Peer AIR CHINA HKEx 68,702.351 9.437 9.437 0.6572 1.025
Local Peer CHINA SOUTH AIR HKEx 43,134.164 14.409 14.409 0.6015 -
Local Peer CATHAY PAC AIR HKEx 32,021.458 18.936 18.936 0.5101 2.211
Local Peer A & S GROUP HKEx 105.000 223.404 - 0.5956 -
Global Peer SOUTHWEST AIRLINES CO NYSE 19,166.833 8.333 10.531 2.1120 1.896
Global Peer DELTA AIR LINES INC NYSE 16,360.237 3.432 4.670 1.1434 5.913
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,363.973 21.318 21.318 2.8183 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 8,579.361 2.851 8.469 0.9110 -
Global Peer SIA SGX 11,140.207 - - 0.7606 0.851
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 4,711.050 2.794 - -1.7872 3.636
Global Peer ALASKA AIR GROUP INC NYSE 4,294.153 5.584 8.057 1.0695 4.010
Global Peer QANTAS AIRWAYS ASX 5,996.678 6.730 7.156 2.1942 6.445
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,849.454 5.008 11.002 0.6526 -
Global Peer COPA HOLDINGS SA NYSE 1,928.631 7.808 8.319 0.9757 5.699
Other Global Peers 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), ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SPIRIT AIRLINES INC (NYSE), LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD (NYSE), AIR NEW ZEALAND (ASX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), HAWAIIAN HOLDINGS INC (NASDAQ), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), THAI (SET), AAV (SET), ALLIANCE AVIATION SERVICES LTD (ASX), MESA AIR GROUP INC (NASDAQ), NOK (SET), AAX (Bursa), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), Jaya Trishindo Tbk. (IDX), Dewata Freightinternational 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 --0.150
-5.32 %
10 Days --0.100
-3.61 %
20 Days --0.560
-17.34 %
Medium Term Return 3 Months --0.810
-23.28 %
6 Months --1.330
-33.25 %
1 Year --1.750
-39.59 %
Long Term Return 2 Years 0.063-3.380
-54.83 %
3 Years 0.119-1.900
-38.97 %
5 Years 0.178-3.280
-52.13 %
Annualised Return Annualised --
-13.70 %
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 2.450 - 4.870 Change From 1 Year Low +0.220 % Change From 1 Year Low (%) +8.98
Change From 1 Year High -2.200 % Change From 1 Year High (%) -45.17
2 Years Range 2.450 - 7.200 Change From 2 Years Low +0.220 % Change From 2 Years Low (%) +8.98
Change From 2 Years High -4.530 % Change From 2 Years High (%) -62.92
5 Years Range 2.450 - 7.560 Change From 5 Years Low +0.220 % Change From 5 Years Low (%) +8.98
Change From 5 Years High -4.890 % Change From 5 Years High (%) -64.68
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
27 May 2020 2.680 2.710 2.630 2.670 21,964,987 2.6607
26 May 2020 2.620 2.670 2.600 2.630 12,770,000 2.6318
25 May 2020 2.560 2.610 2.500 2.590 17,072,000 2.5509
22 May 2020 2.700 2.710 2.520 2.580 59,482,000 2.5839
21 May 2020 2.860 2.860 2.710 2.750 18,856,000 2.7511
20 May 2020 2.810 2.880 2.800 2.820 19,298,000 2.8352
19 May 2020 2.830 2.870 2.800 2.820 26,403,056 2.8341
18 May 2020 2.700 2.740 2.660 2.700 12,234,000 2.7003
15 May 2020 2.700 2.750 2.620 2.730 16,976,000 2.6798
14 May 2020 2.730 2.730 2.660 2.670 37,458,000 2.6793
13 May 2020 2.870 2.870 2.760 2.770 36,238,000 2.8208
12 May 2020 2.970 2.990 2.880 2.880 12,949,212 2.9038
11 May 2020 2.950 3.060 2.930 2.970 24,824,000 2.9831
08 May 2020 2.840 2.910 2.840 2.900 17,420,844 2.8772
07 May 2020 2.920 2.920 2.780 2.840 23,294,000 2.8385
06 May 2020 3.060 3.080 2.900 2.930 34,775,000 2.9611
05 May 2020 3.120 3.120 3.000 3.060 9,157,525 3.0422
04 May 2020 3.090 3.130 3.010 3.090 14,539,688 3.0650
29 Apr 2020 3.170 3.250 3.170 3.230 12,996,616 3.2080
28 Apr 2020 3.130 3.180 3.090 3.170 18,770,500 3.1469
27 Apr 2020 3.170 3.180 3.080 3.090 8,056,306 3.1082
24 Apr 2020 3.130 3.150 3.080 3.100 10,737,000 3.1141
Summary
Current 2 Weeks
(14 May 2020 to 27 May 2020)
2.730 2.880 2.500 2.670 242,514,043 -
Previous 2 Weeks
(28 Apr 2020 to 13 May 2020)
3.130 3.180 2.500 2.770 204,965,385 -
4 Weeks from
(27 Mar 2020 to 27 Apr 2020)
2.860 2.880 2.500 3.090 351,264,708 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.