Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,510.8
-4.5 (-0.18%)

 

  • STI Straits Times Index
    2,510.8
    -4.5 (-0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,473.2
    15.8 (1.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    22,961.5
    -171.3 (-0.74%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.4
    6.1 (0.22%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,877.9
    -38.4 (-0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,753.6
    37.4 (0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,816.8M
  • Value: 4,142.6M
  • Rise: 214
  • Fall: 121
  • Unch: 473

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Mapletree Log Tr2.050+0.130
ComfortDelGro1.440-0.060
SPH1.280-0.180
Rex Intl0.155+0.015
Sembcorp Ind1.360-0.150
SATS2.660-0.160
Broadway Ind^0.116+0.018
Singtel2.490-0.020
CapitaMall Trust2.030+0.100
Oceanus^0.005-

World Indices

World Indices
Name Last Change
Nasdaq 9,489.9 +120.9
HSI 22,961.5 -171.3
HSCEI 9,561.0 +9.5
Jakarta 4,753.6 +37.4
Nikkei 225 21,877.9 -38.4
SSE Comp 2,852.4 +6.1
Shanghai A 2,989.9 +6.6
Shanghai B 200.2 -5.3
KOSPI 2,029.6 +1.1

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 29 May 2020 16:08
Last (HKD): 4.640 Change: -0.060 High: 4.680 Remarks: -
Change (%): -1.28 Low: 4.570
Open 4.630 Yesterday's Close 4.700
Buy Price 4.660 Sell Price 4.660
Buy Volume ('000) 7,088 Sell Volume ('000) 7,202
Cumulative Volume ('000) 16,159.76 Cumulative Value 74,765,601
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 9.257 Trailing PE f 9.257 Price / NAV b 0.6447
Dividend (HKD) d 0.048497 Cash In Hand (HKD) g 0.7442 Issued & Paid-up Shares c 4,562,680,000
Dividend Yield (%) d 1.045 Price / Cash In Hand g 6.235 Treasury Shares h -
Beta - 75 Daysi 1.058 R-Squared - 75 Days(%)i 49.00 Market Cap (M) 67,395.118
Beta - 500 Daysi 1.457 R-Squared - 500 Days (%)i 44.51 Enterprise Value (M) 221,743.309
Piotroski F Score 5 Exchange Code 753 Par Value ( CNY ) 1.00000
52 Weeks Volatility (%) 41.42 6-Month VWAP 6.148 Free Float (%) 37.4
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 67,395.118 9.257 9.257 0.6447 1.045
Industry Airlines HKEx 36,454.121 11.696 20.495 0.5927 1.266
Local Peer CHINA EAST AIR HKEx 42,914.238 11.856 - 0.6279 2.085
Local Peer CHINA SOUTH AIR HKEx 40,945.267 13.678 13.678 0.5710 -
Local Peer CATHAY PAC AIR HKEx 30,919.982 18.285 18.285 0.4926 2.290
Local Peer A & S GROUP HKEx 96.000 204.255 - 0.5445 -
Global Peer SOUTHWEST AIRLINES CO NYSE 18,919.291 8.226 10.395 2.0848 1.920
Global Peer DELTA AIR LINES INC NYSE 16,079.593 3.373 4.590 1.1237 6.016
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,634.090 21.693 21.693 2.8679 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 8,143.713 2.706 8.039 0.8647 -
Global Peer SIA SGX 11,317.976 - - 0.7727 0.838
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 4,440.398 2.634 - -1.6845 3.857
Global Peer ALASKA AIR GROUP INC NYSE 4,191.181 5.450 7.863 1.0439 4.109
Global Peer QANTAS AIRWAYS ASX 5,850.060 6.566 6.981 2.1406 6.606
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,715.949 4.773 10.486 0.6221 -
Global Peer COPA HOLDINGS SA NYSE 1,854.225 7.507 7.998 0.9381 5.928
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), AIR NEW ZEALAND (ASX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD (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), AAV (SET), THAI (SET), ALLIANCE AVIATION SERVICES LTD (ASX), NOK (SET), MESA AIR GROUP INC (NASDAQ), 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 0.049-0.010
+0.84 %
10 Days 0.049-0.160
-2.31 %
20 Days 0.049-0.930
-15.82 %
Medium Term Return 3 Months 0.049-1.630
-25.22 %
6 Months 0.049-2.480
-34.14 %
1 Year 0.166-2.630
-33.89 %
Long Term Return 2 Years 0.166-4.550
-47.70 %
3 Years 0.308-3.210
-36.97 %
5 Years 0.557-4.420
-42.64 %
Annualised Return Annualised --
-10.52 %
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 +0.150 % Change From 1 Year Low (%) +3.34
Change From 1 Year High -3.750 % Change From 1 Year High (%) -44.70
2 Years Range 4.490 - 11.200 Change From 2 Years Low +0.150 % Change From 2 Years Low (%) +3.34
Change From 2 Years High -6.560 % Change From 2 Years High (%) -58.57
5 Years Range 4.300 - 12.860 Change From 5 Years Low +0.340 % Change From 5 Years Low (%) +7.91
Change From 5 Years High -8.220 % Change From 5 Years High (%) -63.92
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
29 May 2020 4.630 4.680 4.570 4.640 16,159,760 4.6267
28 May 2020 4.650 4.750 4.560 4.700 10,987,362 4.6614
27 May 2020 4.800 4.900 4.710 4.730 18,252,947 4.7786
26 May 2020 4.730 4.770 4.650 4.730 12,584,595 4.7236
25 May 2020 4.640 4.660 4.490 4.640 17,778,000 4.5790
22 May 2020 4.850 4.870 4.570 4.650 43,833,016 4.6541
21 May 2020 5.100 5.110 4.900 4.960 15,185,157 4.9594
20 May 2020 5.050 5.130 5.000 5.070 15,186,000 5.0743
19 May 2020 5.080 5.130 4.980 5.040 38,902,103 5.0610
18 May 2020 4.740 4.850 4.710 4.840 14,861,110 4.7897
15 May 2020 4.880 4.880 4.650 4.800 30,466,238 4.7409
14 May 2020 4.910 4.940 4.800 4.850 33,544,000 4.8277
13 May 2020 5.080 5.080 4.970 5.000 23,535,303 5.0116
12 May 2020 5.230 5.240 5.060 5.110 15,542,857 5.0999
11 May 2020 5.140 5.310 5.140 5.230 16,378,000 5.2417
08 May 2020 5.090 5.140 5.070 5.110 14,883,628 5.0991
07 May 2020 5.180 5.200 5.000 5.060 22,304,000 5.0561
06 May 2020 5.300 5.330 5.180 5.200 22,371,000 5.2331
05 May 2020 5.250 5.290 5.170 5.280 9,074,700 5.2278
04 May 2020 5.450 5.450 5.160 5.240 24,827,554 5.2551
29 Apr 2020 5.580 5.610 5.490 5.570 16,089,795 5.5474
28 Apr 2020 5.450 5.540 5.390 5.520 12,100,000 5.4920
Summary
Current 2 Weeks
(18 May 2020 to 29 May 2020)
4.740 5.130 4.490 4.640 203,730,050 -
Previous 2 Weeks
(04 May 2020 to 15 May 2020)
5.450 5.450 4.490 4.800 212,927,280 -
4 Weeks from
(31 Mar 2020 to 29 Apr 2020)
5.090 5.130 4.490 5.570 460,472,061 -
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.