Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,987.7
-8.3 (-0.28%)

 

  • STI Straits Times Index
    2,987.7
    -8.3 (-0.28%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,612.8
    10.9 (0.68%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,732.3
    90.0 (0.30%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.7
    0.3 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,477.3
    -156.1 (-0.55%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,393.3
    71.4 (1.13%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,409.5M
  • Value: 543.8M
  • Rise: 190
  • Fall: 107
  • Unch: 482

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.049+0.008
Jiutian Chemical0.109-
P5 Capital0.037+0.007
Citicode0.001-
MarcoPolo Marine0.020+0.003
ETC Singapore0.053+0.003
DISA0.003+0.001
Blumont0.005-
V2Y Corp0.064+0.005
SingMedical0.385+0.040

World Indices

World Indices
Name Last Change
Nasdaq 13,197.2 +198.7
HSI 29,716.2 +73.9
HSCEI 11,819.4 +85.0
Jakarta 6,397.0 +75.2
Nikkei 225 28,532.2 -101.3
SSE Comp 3,566.7 +0.3
Shanghai A 3,738.5 +0.3
Shanghai B 251.2 +1.1
KOSPI 3,098.0 +5.4

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CHINA EAST AIR CHINA EAST AIRLINE
Quotes 15 Minutes Delayed. Updated at 20 Jan 2021 11:56
Last (HKD): 3.250 Change: -0.090 High: 3.360 Remarks: -
Change (%): -2.69 Low: 3.250
Open 3.360 Yesterday's Close 3.340
Buy Price 3.250 Sell Price 3.260
Buy Volume ('000) 384 Sell Volume ('000) 122
Cumulative Volume ('000) 5,387.091 Cumulative Value 17,713,244
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 0.22098 Trailing EPS (HKD) e -0.49040 NAV (HKD) b 3.9720
PE a 14.707 Trailing PE f - Price / NAV b 0.8182
Dividend (HKD) d 0.055000 Cash In Hand (HKD) g 0.4924 Issued & Paid-up Shares c 5,176,780,000
Dividend Yield (%) d 1.692 Price / Cash In Hand g 6.600 Treasury Shares h -
Beta - 75 Daysi 1.098 R-Squared - 75 Days(%)i 21.32 Market Cap (M) 53,233.310
Beta - 500 Daysi 1.224 R-Squared - 500 Days (%)i 37.38 Enterprise Value (M) 249,866.699
Piotroski F Score 7 Exchange Code 670 Par Value ( CNY ) 1.00000
52 Weeks Volatility (%) 45.73 6-Month VWAP 3.346 Free Float (%) 29.5
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 53,233.310 14.707 - 0.8182 1.692
Industry Airlines HKEx 50,985.759 16.368 - 0.8984 0.908
Local Peer AIR CHINA HKEx 81,048.440 11.133 - 0.8938 0.870
Local Peer CHINA SOUTH AIR HKEx 68,062.314 22.737 - 0.8675 -
Local Peer CATHAY PAC AIR HKEx 45,639.748 26.990 - 0.9244 1.551
Local Peer A & S GROUP HKEx 108.000 - 6.485 0.5596 -
Global Peer SOUTHWEST AIRLINES CO NYSE 27,689.706 12.039 - 2.8344 1.312
Global Peer DELTA AIR LINES INC NYSE 25,707.058 - - 18.9998 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 23,936.082 33.212 - 4.0999 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 13,096.624 4.352 - 1.8701 -
Global Peer SIA SGX 12,779.034 - - 1.0871 0.742
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 9,661.834 5.731 - -1.7478 1.773
Global Peer QANTAS AIRWAYS ASX 9,158.494 - - 6.0136 -
Global Peer ALASKA AIR GROUP INC NYSE 6,765.657 8.798 - 1.9588 2.545
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,735.753 8.323 - 1.2741 -
Global Peer COPA HOLDINGS SA NYSE 3,392.276 13.734 - 2.2996 3.240
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), SPIRIT AIRLINES INC (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), HAWAIIAN HOLDINGS INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), AIRASIA (Bursa), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), 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 ---
10 Days --0.160
-4.69 %
20 Days --0.090
-2.69 %
Medium Term Return 3 Months ---
6 Months -+0.380
+13.24 %
1 Year 8.635-0.510
+216.09 %
Long Term Return 2 Years 8.635-1.420
+154.50 %
3 Years 8.698-3.160
+86.40 %
5 Years 8.812-0.660
+208.49 %
Annualised Return Annualised --
+25.27 %
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 - 4.000 Change From 1 Year Low +0.800 % Change From 1 Year Low (%) +32.65
Change From 1 Year High -0.750 % Change From 1 Year High (%) -18.75
2 Years Range 2.450 - 7.200 Change From 2 Years Low +0.800 % Change From 2 Years Low (%) +32.65
Change From 2 Years High -3.950 % Change From 2 Years High (%) -54.86
5 Years Range 2.450 - 7.430 Change From 5 Years Low +0.800 % Change From 5 Years Low (%) +32.65
Change From 5 Years High -4.180 % Change From 5 Years High (%) -56.26
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
19 Jan 2021 3.220 3.340 3.210 3.330 7,823,800 3.2921
18 Jan 2021 3.200 3.280 3.160 3.240 8,699,357 3.2138
15 Jan 2021 3.300 3.300 3.180 3.240 14,327,046 3.2112
14 Jan 2021 3.300 3.310 3.260 3.290 5,130,000 3.3074
13 Jan 2021 3.240 3.330 3.230 3.300 8,414,000 3.2885
12 Jan 2021 3.200 3.290 3.200 3.250 8,166,000 3.2543
11 Jan 2021 3.330 3.350 3.190 3.220 17,509,740 3.2429
08 Jan 2021 3.340 3.360 3.270 3.310 13,502,336 3.3094
07 Jan 2021 3.430 3.440 3.340 3.350 6,272,218 3.3731
06 Jan 2021 3.390 3.420 3.360 3.410 7,526,000 3.3957
05 Jan 2021 3.430 3.450 3.390 3.410 5,376,000 3.4107
04 Jan 2021 3.380 3.450 3.380 3.430 7,628,000 3.4153
31 Dec 2020 3.380 3.460 3.330 3.350 4,908,168 3.3654
30 Dec 2020 3.410 3.410 3.330 3.370 5,735,626 3.3555
29 Dec 2020 3.340 3.420 3.340 3.410 3,639,000 3.3888
28 Dec 2020 3.350 3.390 3.330 3.340 5,638,000 3.3539
24 Dec 2020 3.350 3.420 3.330 3.390 5,494,879 3.3885
23 Dec 2020 3.330 3.400 3.300 3.300 7,072,822 3.3337
22 Dec 2020 3.400 3.450 3.310 3.340 12,899,484 3.3773
21 Dec 2020 3.510 3.580 3.400 3.420 11,001,000 3.4304
18 Dec 2020 3.590 3.590 3.510 3.560 8,918,000 3.5511
17 Dec 2020 3.490 3.570 3.470 3.550 9,904,635 3.5379
Summary
Current 2 Weeks
(06 Jan 2021 to 19 Jan 2021)
3.390 3.440 3.160 3.330 97,370,497 -
Previous 2 Weeks
(21 Dec 2020 to 05 Jan 2021)
3.510 3.580 3.160 3.410 69,392,979 -
4 Weeks from
(23 Nov 2020 to 18 Dec 2020)
3.430 3.470 3.160 3.560 438,863,291 -
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.