Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,160.7
-22.4 (-0.70%)

 

  • STI Straits Times Index
    3,160.7
    -22.4 (-0.70%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -1.9 (-0.12%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,267.1
    -438.8 (-1.58%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.5
    -39.2 (-1.36%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,151.1
    -132.2 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,032.7
    93.1 (1.57%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,059.6
    -5.3 (-0.26%)
    Index delayed 20 minutes
  • XAO XAO
    6,584.3
    -13.8 (-0.21%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 657.6M
  • Value: 972.6M
  • Rise: 98
  • Fall: 249
  • Unch: 493

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Thomson Medical0.058-0.004
YZJ Shipbldg SGD1.380-0.030
Genting Sing0.875-
Rex Intl0.062-0.005
Nam Cheong0.009+0.001
CapitaCom Trust1.920-0.020
AEM0.870-0.060
SingTel3.120-0.020
NetLink NBN Tr0.820-0.020
Suntec Reit1.810+0.020

World Indices

World Indices
Name Last Change
Nasdaq 7,750.8 -34.9
HSI 27,267.1 -438.8
HSCEI 10,401.1 -203.4
Jakarta 6,032.7 +93.1
Nikkei 225 21,151.1 -132.2
SSE Comp 2,852.5 -39.2
Shanghai A 2,987.5 -41.0
Shanghai B 287.8 -3.7
ShenZhen A 1,572.2 -39.2
ShenZhen B 932.6 -12.6
Taiwan W 10,308.4 -148.8
PSE Comp 0.0
KOSPI 2,059.6 -5.3

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 23 May 2019 16:08
Last (HKD): 4.230 Change: -0.170 High: 4.450 Remarks: -
Change (%): -3.86 Low: 4.210
Open 4.410 Yesterday's Close 4.400
Buy Price 4.220 Sell Price 4.240
Buy Volume ('000) 140 Sell Volume ('000) 110
Cumulative Volume ('000) 19,932.334 Cumulative Value 85,211,505
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 19.073 Trailing PE f 18.942 Price / NAV b 0.9362
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 27.432 Treasury Shares h -
Beta - 75 Daysi 2.158 R-Squared - 75 Days(%)i 46.15 Market Cap (M) 61,197.906
Beta - 500 Daysi 1.461 R-Squared - 500 Days (%)i 31.68 Enterprise Value (M) 117,278.988
Piotroski F Score 4 Exchange Code 670 Par Value ( CNY ) 1.00000
52 Weeks Volatility (%) 53.48 6-Month VWAP 5.127 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 61,197.906 19.073 18.942 0.9362 -
Industry Airlines HKEx 53,991.100 15.176 15.149 0.8721 1.333
Local Peer AIR CHINA HKEx 102,399.910 11.784 11.836 0.9754 1.666
Local Peer CHINA SOUTH AIR HKEx 60,722.491 17.186 16.959 0.8090 1.180
Local Peer CATHAY PAC AIR HKEx 45,475.190 19.392 19.392 0.7113 2.595
Local Peer A & S GROUP HKEx 160.000 13.180 13.181 0.8412 -
Global Peer DELTA AIR LINES INC NYSE 35,390.163 8.994 8.661 2.7411 2.517
Global Peer SOUTHWEST AIRLINES CO NYSE 28,548.927 11.582 11.950 2.9158 1.171
Global Peer UNITED CONTINENTAL HOLDINGS INC NASDAQ 21,545.003 10.120 9.474 2.1980 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,550.179 15.181 15.181 2.6556 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 13,309.463 9.426 9.433 -20.9275 1.384
Global Peer SIA SGX 10,806.861 15.830 15.830 0.8134 3.286
Global Peer ALASKA AIR GROUP INC NYSE 7,494.223 17.149 17.149 2.0006 2.104
Global Peer QANTAS AIRWAYS ASX 8,587.361 8.763 9.859 2.5588 3.287
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,284.629 28.110 37.480 1.1471 -
Global Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,075.635 27.854 182.592 1.5526 0.866
Other Global Peers COPA HOLDINGS SA (NYSE), SPIRIT AIRLINES INC (NYSE), SKYWEST INC (NASDAQ), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), 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), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), HAWAIIAN HOLDINGS INC (NASDAQ), 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), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), NOK (SET), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Dewata Freightinternational Tbk. (IDX), 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 --0.460
-9.81 %
10 Days --0.540
-11.32 %
20 Days --1.160
-21.52 %
Medium Term Return 3 Months --0.940
-18.18 %
6 Months --0.660
-13.50 %
1 Year 0.063-1.890
-29.85 %
Long Term Return 2 Years 0.119-0.190
-1.61 %
3 Years 0.178+0.080
+6.22 %
5 Years 0.178+1.850
+85.21 %
Annualised Return Annualised --
+13.12 %
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 3.950 - 7.200 Change From 1 Year Low +0.280 % Change From 1 Year Low (%) +7.09
Change From 1 Year High -2.970 % Change From 1 Year High (%) -41.25
2 Years Range 3.750 - 7.430 Change From 2 Years Low +0.480 % Change From 2 Years Low (%) +12.80
Change From 2 Years High -3.200 % Change From 2 Years High (%) -43.07
5 Years Range 2.330 - 7.560 Change From 5 Years Low +1.900 % Change From 5 Years Low (%) +81.55
Change From 5 Years High -3.330 % Change From 5 Years High (%) -44.05
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
23 May 2019 4.410 4.450 4.210 4.230 19,932,334 4.2750
22 May 2019 4.450 4.510 4.370 4.400 5,810,490 4.4471
21 May 2019 4.380 4.500 4.360 4.430 10,108,000 4.4389
20 May 2019 4.710 4.710 4.330 4.370 26,962,432 4.4635
17 May 2019 4.720 4.750 4.600 4.620 9,538,872 4.6400
16 May 2019 4.710 4.780 4.650 4.690 9,437,521 4.6999
15 May 2019 4.670 4.780 4.590 4.680 23,193,926 4.6640
14 May 2019 4.690 4.780 4.610 4.700 41,037,200 4.6987
10 May 2019 4.910 5.040 4.850 4.990 39,514,100 4.9288
09 May 2019 5.090 5.090 4.760 4.770 25,818,000 4.8310
08 May 2019 5.090 5.200 5.060 5.090 11,636,255 5.1312
07 May 2019 5.330 5.350 5.090 5.170 16,688,883 5.1652
06 May 2019 5.410 5.440 5.210 5.300 29,366,880 5.2889
03 May 2019 5.740 5.800 5.640 5.770 6,026,000 5.7374
02 May 2019 5.520 5.770 5.490 5.740 9,946,005 5.6925
30 Apr 2019 5.550 5.580 5.350 5.570 7,821,605 5.5204
29 Apr 2019 5.370 5.510 5.370 5.500 3,985,485 5.4710
26 Apr 2019 5.410 5.470 5.310 5.360 6,155,050 5.3566
25 Apr 2019 5.570 5.620 5.360 5.390 8,019,816 5.4326
24 Apr 2019 5.520 5.570 5.500 5.550 8,170,121 5.5337
23 Apr 2019 5.810 5.810 5.350 5.470 45,113,344 5.5216
18 Apr 2019 5.960 6.050 5.830 5.980 21,780,000 5.9748
Summary
Current 2 Weeks
(09 May 2019 to 23 May 2019)
5.090 5.090 4.210 4.230 211,352,875 -
Previous 2 Weeks
(24 Apr 2019 to 08 May 2019)
5.520 5.570 4.210 5.090 107,816,100 -
4 Weeks from
(22 Mar 2019 to 23 Apr 2019)
5.160 5.200 4.210 5.470 414,284,868 -
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.