Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,545.5
-13.6 (-0.53%)

 

  • STI Straits Times Index
    2,545.5
    -13.6 (-0.53%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.1
    -10.4 (-0.66%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,531.6
    -399.0 (-1.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,354.0
    -32.4 (-0.96%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,329.9
    -88.2 (-0.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,143.9
    -34.4 (-0.66%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,268.2M
  • Value: 1,358.8M
  • Rise: 113
  • Fall: 217
  • Unch: 478

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008+0.001
ThaiBev0.605-0.020
Genting Sing0.680-0.030
Asian Healthcare0.285+0.050
Vicplas Intl0.390+0.065
ISDN0.395+0.030
AsiaMedic0.023+0.002
CNMC Goldmine0.360+0.015
Rex Intl0.184-0.003
Medtecs Intl0.970-0.030

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

AIR CHINA AIR CHINA
Quotes 15 Minutes Delayed. Updated at 07 Aug 2020 16:08
Last (HKD): 5.000 Change: +0.050 High: 5.070 Remarks: -
Change (%): +1.01 Low: 4.920
Open 4.990 Yesterday's Close 4.950
Buy Price 4.990 Sell Price 4.990
Buy Volume ('000) 496 Sell Volume ('000) 632
Cumulative Volume ('000) 22,075.339 Cumulative Value 110,475,707
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 0.50122 Trailing EPS (HKD) e 0.50122 NAV (HKD) b 7.1975
PE a 9.976 Trailing PE f 9.976 Price / NAV b 0.6947
Dividend (HKD) d 0.048540 Cash In Hand (HKD) g 0.7442 Issued & Paid-up Shares c 4,562,680,000
Dividend Yield (%) d 0.971 Price / Cash In Hand g 6.719 Treasury Shares h -
Beta - 75 Daysi 1.044 R-Squared - 75 Days(%)i 49.42 Market Cap (M) 72,624.050
Beta - 500 Daysi 1.358 R-Squared - 500 Days (%)i 42.74 Enterprise Value (M) 226,972.241
Piotroski F Score 5 Exchange Code 753 Par Value ( CNY ) 1.00000
52 Weeks Volatility (%) 41.93 6-Month VWAP 5.336 Free Float (%) 42.3
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 17 Jul 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 AIR CHINA HKEx 72,624.050 9.976 9.976 0.6947 0.971
Industry Airlines HKEx 42,068.493 13.505 23.642 0.6839 1.097
Local Peer CHINA SOUTH AIR HKEx 55,492.247 18.537 18.537 0.7739 -
Local Peer CHINA EAST AIR HKEx 46,845.313 12.942 - 0.6854 1.910
Local Peer CATHAY PAC AIR HKEx 35,275.856 20.861 20.861 0.5620 2.007
Local Peer A & S GROUP HKEx 105.000 - - 0.5837 -
Global Peer SOUTHWEST AIRLINES CO NYSE 19,630.940 8.535 119.701 1.8046 1.851
Global Peer DELTA AIR LINES INC NYSE 17,336.953 3.637 - 1.9951 5.580
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,839.092 23.365 66.427 3.2130 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 9,989.481 3.320 - 1.1729 -
Global Peer SIA SGX 10,346.608 - - 0.7064 0.916
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,626.550 3.930 - -2.0911 2.585
Global Peer ALASKA AIR GROUP INC NYSE 4,526.460 5.886 79.412 1.1724 3.804
Global Peer QANTAS AIRWAYS ASX 6,105.083 6.852 7.285 2.2339 6.330
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,931.304 5.152 - 0.7160 -
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 1,994.783 5.199 - - -
Other Global Peers COPA HOLDINGS SA (NYSE), ALLEGIANT TRAVEL COMPANY (NASDAQ), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SPIRIT AIRLINES INC (NYSE), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), HAWAIIAN HOLDINGS INC (NASDAQ), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), Jaya Trishindo Tbk. (IDX), WISEWAY GROUP LTD (ASX), 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 -+0.190
+3.95 %
10 Days -+0.280
+5.93 %
20 Days -+0.160
+3.31 %
Medium Term Return 3 Months 0.049-0.110
-1.19 %
6 Months 0.049-1.970
-27.56 %
1 Year 0.049-1.520
-22.56 %
Long Term Return 2 Years 0.166-2.030
-26.51 %
3 Years 0.308-2.080
-25.03 %
5 Years 0.557-2.230
-23.14 %
Annualised Return Annualised --
-5.13 %
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 4.490 - 8.390 Change From 1 Year Low +0.510 % Change From 1 Year Low (%) +11.36
Change From 1 Year High -3.390 % Change From 1 Year High (%) -40.41
2 Years Range 4.490 - 11.200 Change From 2 Years Low +0.510 % Change From 2 Years Low (%) +11.36
Change From 2 Years High -6.200 % Change From 2 Years High (%) -55.36
5 Years Range 4.300 - 12.860 Change From 5 Years Low +0.700 % Change From 5 Years Low (%) +16.28
Change From 5 Years High -7.860 % Change From 5 Years High (%) -61.12
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Air China Ltd. engages in the operation of airline industry. It provides aircraft engineering, food catering, airport ground handling, cargo and passenger air transportation and other airline-related services. The company was founded in 1988 and is headquartered in Beijing, China.

Historical Price Data

Date Open High Low Close Volume VWAP
07 Aug 2020 4.990 5.070 4.920 5.000 22,075,339 5.0045
06 Aug 2020 4.990 5.000 4.900 4.950 20,125,274 4.9604
05 Aug 2020 4.880 4.960 4.880 4.920 20,972,748 4.9270
04 Aug 2020 4.870 5.010 4.860 4.950 26,685,565 4.9389
03 Aug 2020 4.830 4.870 4.770 4.850 14,229,153 4.8469
31 Jul 2020 4.890 4.890 4.780 4.810 22,489,994 4.8236
30 Jul 2020 4.870 4.950 4.790 4.850 12,348,993 4.8820
29 Jul 2020 4.780 4.890 4.780 4.860 17,281,814 4.8574
28 Jul 2020 4.740 4.820 4.690 4.810 19,745,240 4.7970
27 Jul 2020 4.720 4.750 4.640 4.700 16,179,751 4.6962
24 Jul 2020 4.800 4.840 4.630 4.720 33,244,000 4.7090
23 Jul 2020 4.920 4.920 4.780 4.830 17,601,716 4.8404
22 Jul 2020 4.750 5.030 4.750 4.820 38,707,440 4.9231
21 Jul 2020 4.830 4.850 4.730 4.750 24,266,000 4.7774
20 Jul 2020 4.760 4.810 4.650 4.810 23,691,613 4.7512
17 Jul 2020 4.800 4.840 4.690 4.760 19,626,709 4.7277
16 Jul 2020 4.830 4.940 4.720 4.800 34,287,692 4.8398
15 Jul 2020 4.830 4.970 4.750 4.770 27,629,664 4.8410
14 Jul 2020 4.800 4.820 4.630 4.740 32,949,837 4.6994
13 Jul 2020 4.910 4.910 4.760 4.820 29,806,263 4.8067
10 Jul 2020 5.020 5.020 4.820 4.840 19,120,363 4.9580
09 Jul 2020 5.030 5.150 4.990 5.020 19,871,640 5.0553
Summary
Current 2 Weeks
(27 Jul 2020 to 07 Aug 2020)
4.720 5.070 4.640 5.000 192,133,871 -
Previous 2 Weeks
(13 Jul 2020 to 24 Jul 2020)
4.910 5.070 4.640 4.720 281,810,934 -
4 Weeks from
(11 Jun 2020 to 10 Jul 2020)
5.320 5.320 4.640 4.840 438,036,653 -
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.